Marex Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	35.90	36.59	34.50	34.99	34.99	-2.37%	853,440
Aug 14, 2025	35.90	36.75	35.48	35.84	35.84	0.62%	1,322,166
Aug 13, 2025	35.59	36.65	34.65	35.62	35.62	3.31%	1,718,240
Aug 12, 2025	35.12	35.51	34.42	34.48	34.48	-1.46%	1,475,573
Aug 11, 2025	34.99	35.72	34.57	34.99	34.99	-1.19%	1,568,609
Aug 8, 2025	35.18	35.50	34.62	35.41	35.41	-0.31%	1,146,213
Aug 7, 2025	34.98	35.67	34.71	35.52	35.52	1.81%	959,527
Aug 6, 2025	34.79	35.42	33.27	34.89	34.89	-1.19%	2,163,314
Aug 5, 2025	38.23	38.23	33.13	35.31	35.31	-6.19%	4,322,992
Aug 4, 2025	38.17	38.39	37.59	37.64	37.64	-0.66%	1,074,206
Aug 1, 2025	38.13	38.38	36.59	37.89	37.89	-1.79%	1,059,717
Jul 31, 2025	38.96	39.34	38.28	38.58	38.58	-0.36%	845,981
Jul 30, 2025	38.17	39.31	38.17	38.72	38.72	1.79%	765,904
Jul 29, 2025	37.69	38.42	37.64	38.04	38.04	1.71%	901,789
Jul 28, 2025	37.72	37.95	37.16	37.40	37.40	-0.90%	560,850
Jul 25, 2025	37.90	38.82	37.35	37.74	37.74	-1.15%	1,426,205
Jul 24, 2025	39.42	39.50	38.18	38.18	38.18	-1.90%	589,337
Jul 23, 2025	38.06	39.05	37.77	38.92	38.92	2.26%	752,847
Jul 22, 2025	38.24	38.35	37.24	38.06	38.06	-0.78%	951,199
Jul 21, 2025	37.34	38.52	37.05	38.36	38.36	2.90%	787,673
Jul 18, 2025	38.80	39.02	36.93	37.28	37.28	-3.99%	1,675,240
Jul 17, 2025	38.88	39.49	38.76	38.83	38.83	-0.69%	921,827
Jul 16, 2025	39.79	39.84	38.67	39.10	39.10	-0.99%	1,037,942
Jul 15, 2025	39.06	39.66	38.67	39.49	39.49	1.46%	975,674
Jul 14, 2025	37.96	39.00	37.81	38.92	38.92	2.85%	1,245,461
Jul 11, 2025	38.00	38.39	37.35	37.84	37.84	-0.73%	1,120,439
Jul 10, 2025	38.83	39.10	37.20	38.12	38.12	-2.56%	1,670,211
Jul 9, 2025	38.61	39.45	38.49	39.12	39.12	2.25%	1,224,816
Jul 8, 2025	38.68	39.18	37.51	38.26	38.26	-0.88%	2,160,287
Jul 7, 2025	39.00	39.67	38.39	38.60	38.60	-0.82%	1,480,355
Jul 3, 2025	39.33	39.97	38.59	38.92	38.92	0.05%	978,332
Jul 2, 2025	39.39	40.42	38.52	38.90	38.90	-0.69%	2,849,121
Jul 1, 2025	39.43	39.82	38.60	39.17	39.17	-0.76%	1,962,920
Jun 30, 2025	39.75	40.45	38.51	39.47	39.47	-1.35%	2,701,106
Jun 27, 2025	40.57	40.90	39.76	40.01	40.01	-1.09%	6,666,559
Jun 26, 2025	39.11	40.62	39.11	40.45	40.45	3.16%	1,190,285
Jun 25, 2025	38.83	40.07	38.66	39.21	39.21	2.19%	1,417,880
Jun 24, 2025	38.47	38.84	37.74	38.37	38.37	0.71%	1,595,398
Jun 23, 2025	39.01	39.30	36.90	38.10	38.10	-2.66%	1,377,465
Jun 20, 2025	39.25	39.82	38.88	39.14	39.14	-0.25%	661,214
Jun 18, 2025	39.43	39.68	38.99	39.24	39.24	-0.61%	560,854
Jun 17, 2025	39.37	39.78	38.84	39.48	39.48	0.74%	478,916
Jun 16, 2025	39.48	40.20	38.87	39.19	39.19	-0.05%	715,506
Jun 13, 2025	39.52	40.00	38.73	39.21	39.21	-2.17%	660,666
Jun 12, 2025	40.00	40.26	39.50	40.08	40.08	0.63%	730,346
Jun 11, 2025	39.80	40.38	39.54	39.83	39.83	1.07%	670,309
Jun 10, 2025	40.52	40.87	38.75	39.41	39.41	-3.15%	1,482,664
Jun 9, 2025	42.10	42.16	40.26	40.69	40.69	-3.74%	871,957
Jun 6, 2025	43.01	43.02	42.13	42.27	42.27	-0.40%	459,975
Jun 5, 2025	41.66	42.84	41.52	42.44	42.44	1.34%	634,144