Marex Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	68.23	70.40	67.50	69.96	69.96	2.07%	460,450
Oct 22, 2026	70.38	71.36	68.30	68.54	68.54	-4.19%	471,313
Oct 21, 2026	71.88	72.70	69.92	71.54	71.54	1.52%	583,916
Oct 20, 2026	69.00	71.64	69.00	70.47	70.47	1.18%	675,440
Oct 19, 2026	71.16	72.62	68.99	69.65	69.65	-1.21%	728,561
Oct 16, 2026	72.51	72.85	70.20	70.50	70.50	-2.49%	489,146
Oct 15, 2026	69.00	72.57	67.08	72.30	72.30	4.21%	580,567
Oct 14, 2026	72.33	72.93	68.90	69.38	69.38	-3.57%	779,916
Oct 13, 2026	72.58	72.64	70.36	71.95	71.95	-0.47%	796,333
Oct 12, 2026	72.00	73.16	71.35	72.29	72.29	0.51%	489,319
Oct 9, 2026	71.71	73.30	70.51	71.92	71.92	1.05%	604,628
Oct 8, 2026	71.23	72.36	70.15	71.17	71.17	-0.99%	706,287
Oct 7, 2026	72.97	74.11	69.75	71.88	71.88	-3.18%	665,194
Oct 6, 2026	75.98	76.44	73.58	74.24	74.24	-1.29%	698,933
Oct 5, 2026	72.75	75.79	72.75	75.21	75.21	3.38%	875,020
Oct 2, 2026	71.49	74.22	70.85	72.75	72.75	2.52%	451,400
Oct 1, 2026	69.40	71.52	68.00	70.96	70.96	1.72%	1,051,088
Sep 30, 2026	72.00	72.08	69.49	69.76	69.76	-3.29%	795,594
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