Marex Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	71.49	74.22	70.85	72.75	72.75	2.52%	442,314
Oct 1, 2026	69.40	71.52	68.00	70.96	70.96	1.72%	672,485
Sep 30, 2026	72.00	72.08	69.49	69.76	69.76	-3.29%	795,577
Sep 29, 2026	71.08	72.45	69.55	72.13	72.13	1.18%	941,526
Sep 28, 2026	70.60	72.66	70.33	71.29	71.29	-0.03%	581,118
Sep 25, 2026	73.17	73.81	70.21	71.31	71.31	-1.90%	489,474
Sep 24, 2026	71.23	72.70	69.91	72.69	72.69	1.54%	844,194
Sep 23, 2026	72.04	72.86	70.50	71.59	71.59	-1.46%	410,634
Sep 22, 2026	76.00	76.66	71.19	72.65	72.65	-4.04%	717,276
Sep 21, 2026	74.59	76.41	73.68	75.71	75.71	1.77%	1,132,284
Sep 18, 2026	73.28	75.29	73.28	74.39	74.39	1.53%	719,813
Sep 17, 2026	72.84	74.11	71.10	73.27	73.27	1.23%	999,881
Sep 16, 2026	68.59	72.58	67.04	72.38	72.38	5.82%	727,056
Sep 15, 2026	71.06	71.06	68.30	68.40	68.40	-3.42%	438,196
Sep 14, 2026	71.61	72.36	70.00	70.82	70.82	-2.99%	1,057,419
Sep 11, 2026	75.09	75.72	72.73	73.00	73.00	-1.47%	630,743
Sep 10, 2026	75.00	76.20	73.58	74.09	74.09	-2.15%	641,903
Sep 9, 2026	76.60	77.76	74.00	75.72	75.72	-1.29%	803,236
Sep 8, 2026	78.84	79.11	75.91	76.71	76.71	-1.99%	957,671
Sep 4, 2026	75.65	78.38	75.00	78.27	78.27	3.46%	1,539,884
Sep 3, 2026	72.74	75.76	71.38	75.65	75.65	5.55%	1,791,501
Sep 2, 2026	72.58	73.36	69.12	71.67	71.67	-1.31%	601,589
Sep 1, 2026	72.27	73.61	71.20	72.62	72.62	0.19%	746,919
Aug 31, 2026	72.77	73.15	69.96	72.48	72.48	-0.49%	675,388
Aug 28, 2026	71.38	72.96	71.00	72.84	72.84	2.05%	598,732
Aug 27, 2026	71.71	73.91	71.08	71.38	71.38	-1.03%	452,149
Aug 26, 2026	70.53	72.27	69.43	72.12	72.12	1.79%	445,833
Aug 25, 2026	70.77	72.03	70.00	70.85	70.85	0.44%	296,844
Aug 24, 2026	74.40	74.40	69.66	70.54	70.54	-3.14%	719,783
Aug 21, 2026	70.27	73.50	70.27	72.99	72.83	4.89%	487,899
Aug 20, 2026	70.52	72.64	69.43	69.59	69.44	-0.85%	718,343
Aug 19, 2026	72.29	73.75	70.03	70.19	70.04	-2.35%	426,812
Aug 18, 2026	70.75	72.81	69.49	71.88	71.72	0.60%	487,324
Aug 17, 2026	71.02	73.41	70.51	71.45	71.29	0.55%	647,984
Aug 14, 2026	72.37	72.37	69.43	71.06	70.90	-1.80%	815,760
Aug 13, 2026	72.16	75.40	72.06	72.36	72.20	1.73%	1,152,498
Aug 12, 2026	62.60	71.62	62.60	71.13	70.97	18.69%	1,343,786
Aug 11, 2026	60.36	61.04	59.34	59.93	59.80	-1.02%	676,870
Aug 10, 2026	61.00	62.59	60.02	60.55	60.42	-0.43%	628,212
Aug 7, 2026	63.34	64.18	60.53	60.81	60.68	-2.45%	661,308
Aug 6, 2026	64.23	64.30	61.85	62.34	62.20	-2.94%	562,043
Aug 5, 2026	65.71	65.89	64.05	64.23	64.09	0.19%	376,089
Aug 4, 2026	64.41	65.33	63.99	64.11	63.97	0.14%	509,941
Aug 3, 2026	64.86	64.91	61.50	64.02	63.88	-1.39%	632,382
Jul 31, 2026	66.15	67.01	64.59	64.92	64.78	-1.52%	707,993
Jul 30, 2026	64.32	66.53	62.59	65.92	65.78	4.40%	725,350
Jul 29, 2026	64.00	64.50	62.16	63.14	63.00	-1.59%	554,458
Jul 28, 2026	63.94	65.15	61.57	64.16	64.02	-0.68%	702,571
Jul 27, 2026	65.60	66.17	63.31	64.60	64.46	-1.46%	645,047
Jul 24, 2026	65.43	65.87	64.03	65.56	65.42	2.05%	582,467