Marex Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	66.15	67.01	64.59	64.92	64.92	-1.52%	707,935
Jul 30, 2026	64.32	66.53	62.59	65.92	65.92	4.40%	725,302
Jul 29, 2026	64.00	64.50	62.16	63.14	63.14	-1.59%	554,424
Jul 28, 2026	63.94	65.15	61.57	64.16	64.16	-0.68%	702,571
Jul 27, 2026	65.60	66.17	63.31	64.60	64.60	-1.46%	545,046
Jul 24, 2026	65.43	65.87	64.03	65.56	65.56	2.05%	582,465
Jul 23, 2026	64.65	66.09	63.87	64.24	64.24	-2.44%	894,979
Jul 22, 2026	64.64	66.53	63.14	65.85	65.85	1.87%	462,338
Jul 21, 2026	62.94	65.37	62.94	64.64	64.64	3.23%	567,264
Jul 20, 2026	61.54	63.51	60.39	62.62	62.62	4.09%	730,000
Jul 17, 2026	61.85	61.85	59.11	60.16	60.16	-5.33%	879,780
Jul 16, 2026	65.04	65.04	62.35	63.55	63.55	-2.34%	908,961
Jul 15, 2026	66.56	66.66	64.61	65.07	65.07	-0.93%	752,092
Jul 14, 2026	65.66	66.92	64.89	65.68	65.68	1.24%	441,552
Jul 13, 2026	65.88	66.52	63.28	64.88	64.88	-1.38%	615,583
Jul 10, 2026	70.40	70.90	65.44	65.78	65.78	-6.42%	650,987
Jul 9, 2026	68.75	71.18	67.89	70.29	70.29	4.63%	904,788
Jul 8, 2026	68.03	69.47	66.66	67.18	67.18	-0.04%	866,972
Jul 7, 2026	66.00	68.31	65.70	67.21	67.21	1.31%	1,090,728
Jul 6, 2026	63.63	66.45	63.50	66.34	66.34	6.11%	852,916
Jul 2, 2026	65.47	66.60	61.90	62.52	62.52	-4.14%	912,718
Jul 1, 2026	60.95	66.75	60.95	65.22	65.22	7.01%	1,002,771
Jun 30, 2026	59.66	62.92	58.00	60.95	60.95	3.41%	1,011,495
Jun 29, 2026	63.90	64.53	58.41	58.94	58.94	-8.24%	1,543,660
Jun 26, 2026	64.11	64.92	63.20	64.23	64.23	0.17%	2,785,395
Jun 25, 2026	65.37	66.20	63.65	64.12	64.12	-1.11%	759,370
Jun 24, 2026	66.27	67.35	64.36	64.84	64.84	-2.51%	1,314,768
Jun 23, 2026	63.84	66.92	63.24	66.51	66.51	1.85%	957,822
Jun 22, 2026	64.85	66.62	63.61	65.30	65.30	0.69%	1,054,965
Jun 18, 2026	62.00	65.32	60.87	64.85	64.85	5.29%	1,396,456
Jun 17, 2026	61.45	62.02	60.46	61.59	61.59	0.23%	557,340
Jun 16, 2026	62.79	63.76	61.35	61.45	61.45	-1.68%	565,080
Jun 15, 2026	62.61	63.13	60.39	62.50	62.50	0.87%	633,854
Jun 12, 2026	63.03	63.43	61.81	61.96	61.96	-2.19%	837,727
Jun 11, 2026	62.36	63.71	60.69	63.35	63.35	2.33%	1,248,917
Jun 10, 2026	60.49	63.00	59.28	61.91	61.91	2.35%	1,113,913
Jun 9, 2026	58.68	60.85	58.05	60.49	60.49	4.31%	1,438,158
Jun 8, 2026	55.69	59.07	55.58	57.99	57.99	5.23%	996,745
Jun 5, 2026	54.52	56.00	53.34	55.11	55.11	1.16%	713,121
Jun 4, 2026	53.57	56.00	53.13	54.48	54.48	1.08%	1,274,868
Jun 3, 2026	50.88	55.04	49.84	53.90	53.90	5.69%	1,044,125
Jun 2, 2026	53.31	53.78	50.43	51.00	51.00	-4.51%	618,830
Jun 1, 2026	53.02	54.27	52.78	53.41	53.41	0.89%	697,850
May 29, 2026	52.14	54.92	51.40	52.94	52.94	2.20%	756,714
May 28, 2026	52.85	53.16	51.00	51.80	51.80	-3.25%	1,363,330
May 27, 2026	53.89	54.70	52.91	53.54	53.54	-1.31%	442,068
May 26, 2026	53.39	54.96	52.80	54.25	54.25	1.97%	529,134
May 22, 2026	54.43	54.99	53.16	53.20	53.20	-2.30%	499,091
May 21, 2026	54.34	55.39	53.88	54.45	54.45	-0.55%	344,969
May 20, 2026	54.47	55.47	54.00	54.75	54.75	0.51%	732,227