Marex Group plc (MRX)
NASDAQ:MRX
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
47.91
49.01
47.01
48.97
48.97
+4.26%
2,142,970
2.66
Apr 07, 2026
46.12
47.02
45.66
46.97
46.97
+2.06%
847,379
1.06
Apr 06, 2026
44.53
46.55
44.28
46.02
46.02
+4.83%
1,465,372
1.85
Apr 03, 2026
42.53
44.27
42.00
43.90
43.90
0.00%
0
0.00
Apr 02, 2026
42.53
44.27
42.00
43.90
43.90
+1.97%
1,352,819
1.73
Apr 01, 2026
44.53
44.54
42.73
43.05
43.05
-3.43%
3,777,558
5.14
Mar 31, 2026
44.12
45.12
43.60
44.58
44.58
+2.48%
1,211,712
1.69
Mar 30, 2026
43.60
44.67
43.38
43.50
43.50
+1.26%
1,819,635
2.63
Mar 27, 2026
40.99
44.00
40.65
42.96
42.96
+5.94%
2,162,690
3.26
Mar 26, 2026
40.00
42.48
39.80
40.55
40.55
+4.35%
1,896,073
2.97
Mar 25, 2026
38.18
39.81
38.18
38.86
38.86
+3.49%
720,995
1.14
Mar 24, 2026
36.44
37.75
36.44
37.55
37.55
+1.51%
576,418
0.92
Mar 23, 2026
36.61
37.90
35.77
36.99
36.99
+4.59%
781,540
1.27
Mar 20, 2026
35.42
35.61
35.03
35.37
35.37
-0.44%
664,023
1.09
Mar 19, 2026
36.00
36.40
35.27
35.52
35.52
-2.55%
931,312
1.54
Mar 18, 2026
37.21
37.65
36.00
36.45
36.45
-1.54%
1,045,856
1.75
Mar 17, 2026
35.58
37.13
35.58
37.02
37.02
+5.41%
755,964
1.27
Mar 16, 2026
35.23
36.25
35.00
35.12
35.12
+0.77%
556,036
0.94
Mar 13, 2026
35.21
36.59
34.47
35.00
34.85
+0.35%
494,056
0.83
Mar 12, 2026
34.98
35.68
34.60
34.88
34.73
-2.54%
697,184
1.16
Mar 11, 2026
35.69
36.15
35.02
35.79
35.64
-0.44%
665,171
1.11
Mar 10, 2026
36.03
36.99
35.36
35.95
35.80
-0.22%
853,068
1.43
Mar 09, 2026
35.57
36.31
34.10
36.03
35.88
+1.06%
1,375,833
2.34
Mar 06, 2026
37.78
38.06
35.03
35.65
35.50
-7.45%
1,300,215
2.21
Mar 05, 2026
39.74
40.46
38.21
38.52
38.35
-3.56%
1,069,672
1.84
Mar 04, 2026
42.33
43.00
38.78
39.94
39.77
-3.62%
1,415,169
2.49
Mar 03, 2026
42.13
43.61
38.80
41.44
41.26
-5.41%
1,476,125
2.66
Mar 02, 2026
42.33
44.63
41.96
43.81
43.62
+0.81%
1,052,747
1.91
Feb 27, 2026
42.84
44.00
42.31
43.46
43.27
+0.79%
804,796
1.47
Feb 26, 2026
41.84
43.72
41.84
43.12
42.94
+3.63%
839,514
1.54
Feb 25, 2026
41.13
41.84
40.41
41.61
41.43
+2.77%
482,800
0.89
Feb 24, 2026
39.94
40.81
39.20
40.49
40.32
+1.35%
519,906
0.97
Feb 23, 2026
41.98
42.40
39.75
39.95
39.78
-4.72%
575,547
1.07
Feb 20, 2026
42.04
42.72
41.68
41.93
41.75
-0.10%
618,535
1.15
Feb 19, 2026
42.57
43.21
41.70
41.97
41.79
-2.39%
678,842
1.27
Feb 18, 2026
41.75
43.03
41.59
43.00
42.82
+2.67%
537,233
1.01
Feb 17, 2026
41.21
42.18
40.73
41.88
41.70
+1.31%
679,344
1.28
Feb 16, 2026
40.54
41.72
40.41
41.34
41.16
0.00%
0
0.00
Feb 13, 2026
40.54
41.72
40.41
41.34
41.16
+2.20%
557,452
1.04
Feb 12, 2026
41.15
42.05
39.74
40.45
40.28
+0.02%
640,767
1.20
Feb 11, 2026
41.83
42.04
39.94
40.44
40.27
-3.09%
545,283
1.02
Feb 10, 2026
40.78
41.77
40.78
41.73
41.55
+1.78%
423,483
0.79
Feb 09, 2026
40.28
41.50
40.28
41.00
40.82
+1.29%
716,081
1.35
Feb 06, 2026
40.46
41.65
39.85
40.48
40.31
+1.00%
787,986
1.50
Feb 05, 2026
40.29
40.37
38.90
40.08
39.91
-0.30%
666,617
1.26
Feb 04, 2026
39.18
40.24
38.50
40.20
40.03
+3.10%
853,729
1.62
Feb 03, 2026
39.44
39.52
38.05
38.99
38.82
-0.74%
692,771
1.29
Feb 02, 2026
39.23
39.76
38.92
39.28
39.11
-0.51%
300,509
0.56
Jan 30, 2026
39.24
40.14
39.00
39.48
39.31
-0.25%
588,180
1.09
Jan 29, 2026
39.45
40.80
39.35
39.58
39.41
+1.64%
396,619
0.73
Rows: