Marex Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	53.31	53.78	50.43	51.00	51.00	-4.51%	616,310
Jun 1, 2026	53.02	54.27	52.78	53.41	53.41	0.89%	697,849
May 29, 2026	52.14	54.92	51.40	52.94	52.94	2.20%	756,018
May 28, 2026	52.85	53.16	51.00	51.80	51.80	-3.25%	836,184
May 27, 2026	53.89	54.70	52.91	53.54	53.54	-1.31%	441,323
May 26, 2026	53.39	54.96	52.80	54.25	54.25	1.97%	523,809
May 22, 2026	54.43	54.99	53.16	53.20	53.20	-2.30%	494,828
May 21, 2026	54.34	55.39	53.88	54.45	54.45	-0.55%	344,966
May 20, 2026	54.47	55.47	54.00	54.75	54.75	0.51%	732,227
May 19, 2026	55.22	56.53	54.33	54.47	54.47	-3.23%	1,360,095
May 18, 2026	55.99	57.59	55.50	56.29	56.29	0.41%	840,693
May 15, 2026	56.92	57.36	55.84	56.22	56.06	-1.99%	450,525
May 14, 2026	58.18	58.62	57.19	57.36	57.20	-1.53%	646,121
May 13, 2026	55.50	58.49	55.00	58.25	58.08	4.20%	1,118,648
May 12, 2026	55.55	56.33	54.51	55.90	55.74	0.25%	789,782
May 11, 2026	56.05	56.93	54.96	55.76	55.60	-1.33%	872,505
May 8, 2026	52.92	56.76	52.03	56.51	56.35	8.92%	1,301,292
May 7, 2026	50.08	52.30	50.00	51.88	51.73	3.59%	1,316,087
May 6, 2026	52.50	54.00	47.81	50.08	49.94	-5.90%	2,561,071
May 5, 2026	52.09	53.46	51.77	53.22	53.07	1.84%	1,509,542
May 4, 2026	52.49	53.02	51.67	52.26	52.11	-0.44%	702,827
May 1, 2026	53.46	54.00	52.40	52.49	52.34	-1.61%	574,380
Apr 30, 2026	53.09	53.77	52.52	53.35	53.20	-0.50%	658,303
Apr 29, 2026	53.23	54.55	52.82	53.62	53.47	1.59%	808,757
Apr 28, 2026	53.92	54.60	52.27	52.78	52.63	-0.64%	614,774
Apr 27, 2026	53.17	53.99	52.24	53.12	52.97	0.61%	1,017,296
Apr 24, 2026	52.70	53.27	52.10	52.80	52.65	1.27%	767,877
Apr 23, 2026	50.07	52.21	50.00	52.14	51.99	4.13%	1,196,107
Apr 22, 2026	50.03	50.84	49.48	50.07	49.93	1.23%	1,261,839
Apr 21, 2026	50.92	51.28	49.29	49.46	49.32	-2.87%	642,272
Apr 20, 2026	51.73	52.31	50.37	50.92	50.78	-1.16%	866,403
Apr 17, 2026	52.41	52.85	51.46	51.52	51.37	0.12%	1,473,625
Apr 16, 2026	51.56	51.84	49.93	51.46	51.31	-1.10%	1,630,654
Apr 15, 2026	53.20	53.73	51.99	52.03	51.88	-2.20%	1,175,853
Apr 14, 2026	52.75	53.64	52.50	53.20	53.05	1.53%	1,534,798
Apr 13, 2026	49.94	52.70	49.93	52.40	52.25	4.94%	1,902,431
Apr 10, 2026	50.12	50.61	49.34	49.94	49.79	-0.09%	1,071,803
Apr 9, 2026	48.79	50.32	48.23	49.98	49.84	2.06%	1,904,059
Apr 8, 2026	47.91	49.01	47.01	48.97	48.83	4.26%	2,143,721
Apr 7, 2026	46.12	47.02	45.66	46.97	46.84	2.06%	847,379
Apr 6, 2026	44.53	46.55	44.28	46.02	45.89	4.83%	1,465,372
Apr 2, 2026	42.53	44.27	42.00	43.90	43.78	1.97%	1,352,819
Apr 1, 2026	44.53	44.54	42.73	43.05	42.93	-3.43%	3,777,558
Mar 31, 2026	44.12	45.12	43.60	44.58	44.45	2.48%	1,211,712
Mar 30, 2026	43.60	44.67	43.38	43.50	43.38	1.26%	1,819,635
Mar 27, 2026	40.99	44.00	40.65	42.96	42.84	5.94%	2,163,479
Mar 26, 2026	40.00	42.48	39.80	40.55	40.43	4.35%	1,896,084
Mar 25, 2026	38.18	39.81	38.18	38.86	38.75	3.49%	720,995
Mar 24, 2026	36.44	37.75	36.44	37.55	37.44	1.51%	616,871
Mar 23, 2026	36.61	37.90	35.77	36.99	36.88	4.59%	781,543