Marex Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	50.07	51.51	50.00	51.70	-	3.26%	431,570
Apr 22, 2026	50.03	50.84	49.48	50.07	50.07	1.23%	1,033,300
Apr 21, 2026	50.92	51.28	49.29	49.46	49.46	-2.87%	621,010
Apr 20, 2026	51.73	52.31	50.37	50.92	50.92	-1.16%	716,210
Apr 17, 2026	52.41	52.85	51.46	51.52	51.52	0.12%	1,473,180
Apr 16, 2026	51.56	51.84	49.93	51.46	51.46	-1.10%	1,629,808
Apr 15, 2026	53.20	53.73	51.99	52.03	52.03	-2.20%	1,175,070
Apr 14, 2026	52.75	53.64	52.50	53.20	53.20	1.53%	1,533,571
Apr 13, 2026	49.94	52.70	49.93	52.40	52.40	4.94%	1,606,151
Apr 10, 2026	50.12	50.61	49.34	49.94	49.94	-0.09%	1,071,422
Apr 9, 2026	48.79	50.32	48.23	49.98	49.98	2.06%	1,900,890
Apr 8, 2026	47.91	49.01	47.01	48.97	48.97	4.26%	2,142,171
Apr 7, 2026	46.12	47.02	45.66	46.97	46.97	2.06%	846,147
Apr 6, 2026	44.53	46.55	44.28	46.02	46.02	4.83%	1,464,670
Apr 2, 2026	42.53	44.27	42.00	43.90	43.90	1.97%	1,351,867
Apr 1, 2026	44.53	44.54	42.73	43.05	43.05	-3.43%	3,777,534
Mar 31, 2026	44.12	45.12	43.60	44.58	44.58	2.48%	1,195,656
Mar 30, 2026	43.60	44.67	43.38	43.50	43.50	1.26%	1,818,528
Mar 27, 2026	40.99	44.00	40.65	42.96	42.96	5.94%	2,145,384
Mar 26, 2026	40.00	42.48	39.80	40.55	40.55	4.35%	1,896,074
Mar 25, 2026	38.18	39.81	38.18	38.86	38.86	3.49%	720,995
Mar 24, 2026	36.44	37.75	36.44	37.55	37.55	1.51%	616,871
Mar 23, 2026	36.61	37.90	35.77	36.99	36.99	4.59%	781,543
Mar 20, 2026	35.42	35.61	35.03	35.37	35.37	-0.44%	664,036
Mar 19, 2026	36.00	36.40	35.27	35.52	35.52	-2.55%	935,244
Mar 18, 2026	37.21	37.65	36.00	36.45	36.45	-1.54%	1,045,886
Mar 17, 2026	35.58	37.13	35.58	37.02	37.02	5.41%	755,964
Mar 16, 2026	35.23	36.25	35.00	35.12	35.12	0.34%	556,036
Mar 13, 2026	35.21	36.59	34.47	35.00	34.85	0.34%	494,056
Mar 12, 2026	34.98	35.68	34.60	34.88	34.73	-2.54%	697,184
Mar 11, 2026	35.69	36.15	35.02	35.79	35.64	-0.45%	665,171
Mar 10, 2026	36.03	36.99	35.36	35.95	35.80	-0.22%	853,068
Mar 9, 2026	35.57	36.31	34.10	36.03	35.88	1.07%	1,375,833
Mar 6, 2026	37.78	38.06	35.03	35.65	35.50	-7.45%	1,300,215
Mar 5, 2026	39.74	40.46	38.21	38.52	38.35	-3.56%	1,069,672
Mar 4, 2026	42.33	43.00	38.78	39.94	39.77	-3.62%	1,415,169
Mar 3, 2026	42.13	43.61	38.80	41.44	41.26	-5.41%	1,476,125
Mar 2, 2026	42.33	44.63	41.96	43.81	43.62	0.81%	1,052,747
Feb 27, 2026	42.84	44.00	42.31	43.46	43.27	0.79%	804,796
Feb 26, 2026	41.84	43.72	41.84	43.12	42.94	3.63%	839,514
Feb 25, 2026	41.13	41.84	40.41	41.61	41.43	2.77%	482,800
Feb 24, 2026	39.94	40.81	39.20	40.49	40.32	1.35%	519,906
Feb 23, 2026	41.98	42.40	39.75	39.95	39.78	-4.72%	575,547
Feb 20, 2026	42.04	42.72	41.68	41.93	41.75	-0.10%	618,535
Feb 19, 2026	42.57	43.21	41.70	41.97	41.79	-2.40%	678,842
Feb 18, 2026	41.75	43.03	41.59	43.00	42.82	2.67%	537,233
Feb 17, 2026	41.21	42.18	40.73	41.88	41.70	1.31%	679,344
Feb 13, 2026	40.54	41.72	40.41	41.34	41.16	2.20%	557,452
Feb 12, 2026	41.15	42.05	39.74	40.45	40.28	0.02%	640,767
Feb 11, 2026	41.83	42.04	39.94	40.44	40.27	-3.09%	545,283