Marex Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.45	37.68	36.92	37.47	37.47	-0.19%	494,318
Dec 4, 2025	37.00	37.66	36.37	37.54	37.54	1.46%	617,283
Dec 3, 2025	35.49	37.16	35.49	37.00	37.00	4.61%	836,798
Dec 2, 2025	35.30	35.46	34.85	35.37	35.37	0.88%	523,974
Dec 1, 2025	34.98	35.66	34.75	35.06	35.06	0.78%	672,795
Nov 28, 2025	35.02	35.89	34.33	34.79	34.79	0.03%	479,975
Nov 26, 2025	34.09	35.38	34.01	34.78	34.78	1.67%	588,543
Nov 25, 2025	32.52	34.36	32.17	34.21	34.21	5.26%	655,038
Nov 24, 2025	32.60	32.95	31.19	32.50	32.50	-0.40%	567,746
Nov 21, 2025	32.34	33.04	31.51	32.63	32.63	2.55%	502,008
Nov 20, 2025	33.40	33.62	31.77	31.82	31.82	-3.31%	417,123
Nov 19, 2025	33.37	33.74	32.27	32.91	32.91	-1.05%	571,408
Nov 18, 2025	33.08	33.52	32.89	33.26	33.26	-0.51%	366,586
Nov 17, 2025	34.06	34.08	32.88	33.43	33.43	-2.28%	563,908
Nov 14, 2025	34.27	34.70	34.09	34.21	34.06	-1.37%	395,328
Nov 13, 2025	34.50	34.88	34.04	34.69	34.53	-0.59%	478,018
Nov 12, 2025	34.99	35.16	34.71	34.89	34.74	0.66%	490,570
Nov 11, 2025	34.25	34.99	34.12	34.66	34.51	0.49%	617,638
Nov 10, 2025	34.00	34.84	33.78	34.49	34.34	2.86%	827,678
Nov 7, 2025	32.53	33.72	31.73	33.53	33.38	4.62%	789,741
Nov 6, 2025	30.30	32.97	30.30	32.05	31.91	4.67%	1,138,385
Nov 5, 2025	30.73	31.22	30.50	30.62	30.49	-0.29%	655,457
Nov 4, 2025	30.61	31.34	30.20	30.71	30.58	-0.94%	628,332
Nov 3, 2025	30.62	31.30	30.17	31.00	30.86	2.14%	595,056
Oct 31, 2025	30.14	30.54	29.97	30.35	30.22	0.50%	435,378
Oct 30, 2025	30.36	30.79	29.91	30.20	30.07	-1.95%	638,386
Oct 29, 2025	30.33	31.15	30.33	30.80	30.66	0.92%	790,376
Oct 28, 2025	30.85	31.10	30.37	30.52	30.39	-1.01%	479,816
Oct 27, 2025	30.78	31.37	30.62	30.83	30.69	0.82%	558,020
Oct 24, 2025	30.60	30.70	30.24	30.58	30.45	0.82%	697,166
Oct 23, 2025	30.95	31.03	30.30	30.33	30.20	-1.89%	678,291
Oct 22, 2025	30.54	31.26	30.40	30.92	30.78	0.31%	645,499
Oct 21, 2025	30.83	31.00	30.55	30.82	30.68	-0.03%	558,795
Oct 20, 2025	30.73	31.35	30.44	30.83	30.69	0.82%	746,603
Oct 17, 2025	29.83	30.63	29.83	30.58	30.45	2.21%	857,990
Oct 16, 2025	32.01	32.10	29.82	29.92	29.79	-6.50%	1,057,459
Oct 15, 2025	31.50	32.49	31.50	32.00	31.86	1.65%	812,276
Oct 14, 2025	30.83	31.78	30.36	31.48	31.34	1.22%	987,625
Oct 13, 2025	31.12	31.42	29.96	31.10	30.96	3.43%	1,342,552
Oct 10, 2025	31.34	31.56	29.95	30.07	29.94	-4.60%	1,324,256
Oct 9, 2025	31.70	32.51	31.26	31.52	31.38	-0.06%	1,506,955
Oct 8, 2025	29.55	31.93	29.25	31.54	31.40	11.69%	1,834,484
Oct 7, 2025	29.05	29.29	27.91	28.24	28.12	-3.09%	781,735
Oct 6, 2025	30.37	30.37	29.10	29.14	29.01	-2.80%	1,032,599
Oct 3, 2025	30.20	30.71	29.40	29.98	29.85	-0.70%	1,031,206
Oct 2, 2025	30.77	30.77	29.60	30.19	30.06	-1.50%	1,096,085
Oct 1, 2025	33.25	33.64	30.24	30.65	30.52	-8.83%	2,287,701
Sep 30, 2025	34.00	34.33	33.47	33.62	33.47	-1.38%	643,393
Sep 29, 2025	33.96	34.30	33.39	34.09	33.94	0.38%	575,874
Sep 26, 2025	33.89	34.49	33.76	33.96	33.81	0.62%	712,394