Marex Group plc Ordinary SharesMRXNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $39.23 | $39.76 | $38.92 | $39.28 | 300,325 |
| 1/30/2026 | $39.24 | $40.14 | $39.00 | $39.48 | 588,200 |
| 1/29/2026 | $39.45 | $40.80 | $39.35 | $39.58 | 396,619 |
| 1/28/2026 | $39.34 | $39.52 | $38.63 | $38.94 | 591,800 |
| 1/27/2026 | $39.37 | $39.49 | $38.48 | $39.08 | 353,100 |
| 1/26/2026 | $39.31 | $39.87 | $39.00 | $39.50 | 514,139 |
| 1/23/2026 | $40.63 | $41.46 | $39.02 | $39.17 | 494,914 |
| 1/22/2026 | $40.91 | $41.88 | $40.70 | $40.83 | 588,021 |
| 1/21/2026 | $39.69 | $41.07 | $39.69 | $40.54 | 790,291 |
| 1/20/2026 | $40.04 | $40.66 | $39.59 | $39.87 | 605,226 |
| 1/16/2026 | $40.03 | $40.77 | $39.49 | $40.45 | 680,218 |
| 1/15/2026 | $39.35 | $40.38 | $39.35 | $39.94 | 717,300 |
| 1/14/2026 | $40.00 | $40.00 | $38.85 | $39.15 | 422,336 |
| 1/13/2026 | $38.91 | $39.28 | $38.40 | $38.99 | 314,900 |
| 1/12/2026 | $37.72 | $38.83 | $37.54 | $38.82 | 355,102 |
| 1/9/2026 | $38.27 | $38.92 | $38.00 | $38.13 | 386,800 |
| 1/8/2026 | $38.77 | $39.35 | $37.84 | $38.27 | 700,613 |
| 1/7/2026 | $39.00 | $39.72 | $38.32 | $38.77 | 708,324 |
| 1/6/2026 | $39.45 | $39.66 | $38.36 | $39.00 | 477,200 |
| 1/5/2026 | $37.94 | $39.81 | $37.94 | $39.68 | 444,564 |
| 1/2/2026 | $38.61 | $38.76 | $37.84 | $37.94 | 720,813 |
| 12/31/2025 | $38.70 | $38.75 | $38.08 | $38.36 | 283,500 |
| 12/30/2025 | $39.28 | $39.75 | $38.61 | $38.79 | 408,608 |
| 12/29/2025 | $39.52 | $39.65 | $39.17 | $39.28 | 374,947 |
| 12/26/2025 | $39.98 | $40.16 | $39.51 | $39.57 | 334,300 |
| 12/24/2025 | $39.84 | $40.30 | $39.33 | $39.77 | 266,102 |
| 12/23/2025 | $39.29 | $40.35 | $39.10 | $40.04 | 396,011 |
| 12/22/2025 | $39.35 | $40.39 | $39.35 | $39.41 | 549,014 |
| 12/19/2025 | $38.97 | $39.42 | $38.84 | $39.19 | 576,117 |
| 12/18/2025 | $39.22 | $39.34 | $38.63 | $39.01 | 471,404 |
| 12/17/2025 | $38.55 | $39.47 | $38.38 | $38.67 | 579,800 |
| 12/16/2025 | $37.94 | $38.78 | $37.54 | $38.55 | 541,100 |
| 12/15/2025 | $38.73 | $39.34 | $37.90 | $38.07 | 1.02M |
| 12/12/2025 | $39.50 | $39.50 | $38.53 | $38.78 | 574,416 |
| 12/11/2025 | $39.42 | $39.89 | $38.75 | $38.85 | 732,400 |
| 12/10/2025 | $37.96 | $39.44 | $37.96 | $39.06 | 802,500 |
| 12/9/2025 | $37.63 | $39.35 | $37.63 | $38.19 | 1.39M |
| 12/8/2025 | $37.24 | $38.27 | $37.08 | $37.63 | 701,700 |
| 12/5/2025 | $37.45 | $37.68 | $36.92 | $37.47 | 494,400 |
| 12/4/2025 | $37.00 | $37.66 | $36.37 | $37.54 | 617,333 |
| 12/3/2025 | $35.49 | $37.16 | $35.49 | $37.00 | 836,800 |
| 12/2/2025 | $35.30 | $35.46 | $34.85 | $35.37 | 524,000 |
| 12/1/2025 | $34.98 | $35.66 | $34.75 | $35.06 | 672,800 |
| 11/28/2025 | $35.02 | $35.89 | $34.33 | $34.79 | 480,000 |
| 11/26/2025 | $34.09 | $35.38 | $34.01 | $34.78 | 588,543 |
| 11/25/2025 | $32.52 | $34.36 | $32.17 | $34.21 | 655,101 |
| 11/24/2025 | $32.60 | $32.95 | $31.19 | $32.50 | 567,746 |
| 11/21/2025 | $32.34 | $33.03 | $31.51 | $32.63 | 502,012 |
| 11/20/2025 | $33.40 | $33.62 | $31.77 | $31.82 | 417,123 |
| 11/19/2025 | $33.37 | $33.74 | $32.27 | $32.91 | 571,408 |
| 11/18/2025 | $33.08 | $33.52 | $32.89 | $33.26 | 366,600 |
| 11/17/2025 | $34.06 | $34.08 | $32.88 | $33.43 | 563,908 |
| 11/14/2025 | $34.27 | $34.70 | $34.09 | $34.21 | 395,328 |
| 11/13/2025 | $34.50 | $34.88 | $34.04 | $34.69 | 478,018 |
| 11/12/2025 | $34.99 | $35.16 | $34.71 | $34.89 | 490,600 |
| 11/11/2025 | $34.25 | $34.99 | $34.12 | $34.66 | 617,638 |
| 11/10/2025 | $34.00 | $34.84 | $33.78 | $34.49 | 827,700 |
| 11/7/2025 | $32.53 | $33.72 | $31.73 | $33.53 | 789,741 |
| 11/6/2025 | $30.30 | $32.97 | $30.30 | $32.05 | 1.14M |
| 11/5/2025 | $30.73 | $31.22 | $30.50 | $30.62 | 655,457 |