NASDAQ : MRX
Marex Group plc — Price history
Financials · Capital Markets · United Kingdom
Last price 65.05 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.71B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Marex Group plc (MRX) closed at 64.41 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 64.48 | 64.56 | 62.46 | 64.41 | 774,926 | -0.98% |
| 2026-10-29 | 66.33 | 66.89 | 64.25 | 65.05 | 953,746 | -1.86% |
| 2026-10-28 | 69.52 | 70.19 | 64.25 | 66.28 | 1,288,456 | -4.63% |
| 2026-10-27 | 71.69 | 71.7 | 69.285 | 69.5 | 399,029 | -1.74% |
| 2026-10-26 | 70.35 | 71.65 | 69.725 | 70.73 | 351,372 | +1.10% |
| 2026-10-23 | 68.23 | 70.4 | 67.5 | 69.96 | 460,452 | +2.07% |
| 2026-10-22 | 70.38 | 71.355 | 68.3 | 68.54 | 471,338 | -4.19% |
| 2026-10-21 | 71.88 | 72.7 | 69.915 | 71.54 | 583,938 | +1.52% |
| 2026-10-20 | 69 | 71.64 | 69 | 70.47 | 675,443 | +1.18% |
| 2026-10-19 | 71.16 | 72.62 | 68.99 | 69.65 | 728,561 | -1.21% |
| 2026-10-16 | 72.51 | 72.85 | 70.2 | 70.5 | 489,146 | -2.49% |
| 2026-10-15 | 69 | 72.57 | 67.08 | 72.3 | 580,567 | +4.21% |
| 2026-10-14 | 72.33 | 72.93 | 68.9 | 69.38 | 779,916 | -3.57% |
| 2026-10-13 | 72.58 | 72.64 | 70.36 | 71.95 | 796,333 | -0.47% |
| 2026-10-12 | 72 | 73.16 | 71.35 | 72.29 | 489,319 | +0.51% |
| 2026-10-09 | 71.71 | 73.298 | 70.51 | 71.92 | 604,628 | +1.05% |
| 2026-10-08 | 71.23 | 72.36 | 70.15 | 71.17 | 706,287 | -0.99% |
| 2026-10-07 | 72.97 | 74.11 | 69.75 | 71.88 | 665,194 | -3.18% |
| 2026-10-06 | 75.98 | 76.44 | 73.58 | 74.24 | 698,933 | -1.29% |
| 2026-10-05 | 72.75 | 75.79 | 72.75 | 75.21 | 875,020 | +3.38% |
| 2026-10-02 | 71.49 | 74.22 | 70.845 | 72.75 | 451,400 | +2.52% |
| 2026-10-01 | 69.4 | 71.52 | 68 | 70.96 | 1,051,088 | +1.72% |
| 2026-09-30 | 72 | 72.08 | 69.492 | 69.76 | 795,594 | -3.29% |
| 2026-09-29 | 71.08 | 72.45 | 69.55 | 72.13 | 941,526 | +1.18% |
| 2026-09-28 | 70.6 | 72.66 | 70.325 | 71.29 | 581,118 | -0.03% |
| 2026-09-25 | 73.17 | 73.81 | 70.21 | 71.31 | 489,474 | -1.90% |
| 2026-09-24 | 71.23 | 72.7 | 69.909 | 72.69 | 844,194 | +1.54% |
| 2026-09-23 | 72.04 | 72.86 | 70.5 | 71.59 | 410,634 | -1.46% |
| 2026-09-22 | 76 | 76.655 | 71.19 | 72.65 | 717,276 | -4.04% |
| 2026-09-21 | 74.59 | 76.41 | 73.68 | 75.71 | 1,132,284 | +1.77% |
| 2026-09-18 | 73.28 | 75.29 | 73.28 | 74.39 | 719,813 | +1.53% |
| 2026-09-17 | 72.84 | 74.11 | 71.1 | 73.27 | 999,881 | +1.23% |
| 2026-09-16 | 68.59 | 72.58 | 67.04 | 72.38 | 727,056 | +5.82% |
| 2026-09-15 | 71.06 | 71.06 | 68.3 | 68.4 | 438,196 | -3.42% |
| 2026-09-14 | 71.61 | 72.36 | 70 | 70.82 | 1,057,419 | -2.99% |
| 2026-09-11 | 75.09 | 75.715 | 72.73 | 73 | 630,743 | -1.47% |
| 2026-09-10 | 75 | 76.198 | 73.58 | 74.09 | 641,903 | -2.15% |
| 2026-09-09 | 76.6 | 77.76 | 74 | 75.72 | 803,236 | -1.29% |
| 2026-09-08 | 78.84 | 79.11 | 75.91 | 76.71 | 957,671 | -1.99% |
| 2026-09-04 | 75.65 | 78.38 | 75 | 78.27 | 1,539,884 | +3.46% |
| 2026-09-03 | 72.74 | 75.76 | 71.375 | 75.65 | 1,791,501 | +5.55% |
| 2026-09-02 | 72.58 | 73.36 | 69.12 | 71.67 | 601,589 | -1.31% |
| 2026-09-01 | 72.27 | 73.61 | 71.2 | 72.62 | 746,919 | +0.19% |
| 2026-08-31 | 72.77 | 73.152 | 69.96 | 72.48 | 675,388 | -0.49% |
| 2026-08-28 | 71.38 | 72.96 | 71 | 72.84 | 598,732 | +2.05% |
| 2026-08-27 | 71.71 | 73.905 | 71.08 | 71.38 | 452,149 | -1.03% |
| 2026-08-26 | 70.53 | 72.265 | 69.43 | 72.12 | 445,833 | +1.79% |
| 2026-08-25 | 70.77 | 72.03 | 70 | 70.85 | 296,844 | +0.44% |
| 2026-08-24 | 74.4 | 74.4 | 69.655 | 70.54 | 719,783 | -3.14% |
| 2026-08-21 | 70.27 | 73.5 | 70.27 | 72.99 | 487,899 | +4.89% |
| 2026-08-20 | 70.52 | 72.635 | 69.43 | 69.59 | 718,343 | -0.85% |
| 2026-08-19 | 72.29 | 73.75 | 70.03 | 70.19 | 426,812 | -2.35% |
| 2026-08-18 | 70.75 | 72.81 | 69.49 | 71.88 | 487,324 | +0.60% |
| 2026-08-17 | 71.02 | 73.405 | 70.505 | 71.45 | 647,984 | +0.55% |
| 2026-08-14 | 72.37 | 72.37 | 69.43 | 71.06 | 815,760 | -1.80% |
| 2026-08-13 | 72.16 | 75.4 | 72.06 | 72.36 | 1,152,498 | +1.73% |
| 2026-08-12 | 62.6 | 71.621 | 62.6 | 71.13 | 1,343,786 | +18.69% |
| 2026-08-11 | 60.36 | 61.035 | 59.34 | 59.93 | 676,870 | -1.02% |
| 2026-08-10 | 61 | 62.589 | 60.02 | 60.55 | 628,212 | -0.43% |
| 2026-08-07 | 63.34 | 64.18 | 60.53 | 60.81 | 661,308 | -2.45% |
| 2026-08-06 | 64.23 | 64.3 | 61.85 | 62.34 | 562,043 | -2.94% |
| 2026-08-05 | 65.71 | 65.885 | 64.045 | 64.23 | 376,089 | +0.19% |
| 2026-08-04 | 64.41 | 65.33 | 63.985 | 64.11 | 509,941 | +0.14% |
| 2026-08-03 | 64.86 | 64.91 | 61.501 | 64.02 | 632,382 | -1.39% |
| 2026-07-31 | 66.15 | 67.01 | 64.59 | 64.92 | 707,993 | -1.52% |
| 2026-07-30 | 64.32 | 66.53 | 62.59 | 65.92 | 725,350 | +4.40% |
| 2026-07-29 | 64 | 64.5 | 62.16 | 63.14 | 554,458 | -1.59% |
| 2026-07-28 | 63.94 | 65.15 | 61.57 | 64.16 | 702,571 | -0.68% |
| 2026-07-27 | 65.6 | 66.165 | 63.31 | 64.6 | 645,047 | -1.46% |
| 2026-07-24 | 65.43 | 65.87 | 64.03 | 65.56 | 582,467 | +2.05% |
| 2026-07-23 | 64.65 | 66.09 | 63.87 | 64.24 | 896,950 | -2.44% |
| 2026-07-22 | 64.64 | 66.53 | 63.14 | 65.85 | 462,387 | +1.87% |
| 2026-07-21 | 62.94 | 65.37 | 62.94 | 64.64 | 567,270 | +3.23% |
| 2026-07-20 | 61.54 | 63.51 | 60.39 | 62.62 | 730,023 | +4.09% |
| 2026-07-17 | 61.85 | 61.85 | 59.11 | 60.16 | 879,961 | -5.33% |
| 2026-07-16 | 65.04 | 65.04 | 62.35 | 63.55 | 909,014 | -2.34% |
| 2026-07-15 | 66.56 | 66.656 | 64.61 | 65.07 | 752,096 | -0.93% |
| 2026-07-14 | 65.66 | 66.915 | 64.89 | 65.68 | 441,652 | +1.24% |
| 2026-07-13 | 65.88 | 66.523 | 63.28 | 64.875 | 617,362 | -1.38% |
| 2026-07-10 | 70.4 | 70.9 | 65.44 | 65.78 | 651,016 | -6.42% |
| 2026-07-09 | 68.75 | 71.18 | 67.89 | 70.29 | 904,897 | +4.63% |
| 2026-07-08 | 68.03 | 69.47 | 66.662 | 67.18 | 866,982 | -0.04% |
| 2026-07-07 | 66 | 68.31 | 65.7 | 67.21 | 1,090,856 | +1.31% |
| 2026-07-06 | 63.63 | 66.45 | 63.5 | 66.34 | 866,714 | +6.11% |
| 2026-07-02 | 65.47 | 66.6 | 61.9 | 62.52 | 914,406 | -4.14% |
| 2026-07-01 | 60.95 | 66.75 | 60.95 | 65.22 | 1,002,827 | +7.01% |
| 2026-06-30 | 59.66 | 62.92 | 58 | 60.95 | 1,042,097 | +3.41% |
| 2026-06-29 | 63.9 | 64.525 | 58.41 | 58.94 | 1,543,797 | -8.24% |
| 2026-06-26 | 64.11 | 64.92 | 63.2 | 64.23 | 2,785,395 | +0.17% |
| 2026-06-25 | 65.37 | 66.2 | 63.65 | 64.12 | 759,370 | -1.11% |
| 2026-06-24 | 66.27 | 67.35 | 64.36 | 64.84 | 1,314,768 | -2.51% |
| 2026-06-23 | 63.84 | 66.92 | 63.24 | 66.51 | 957,822 | +1.85% |
| 2026-06-22 | 64.85 | 66.62 | 63.612 | 65.3 | 1,054,965 | +0.69% |
| 2026-06-18 | 62 | 65.315 | 60.87 | 64.85 | 1,396,456 | +5.29% |
| 2026-06-17 | 61.45 | 62.02 | 60.46 | 61.59 | 557,340 | +0.23% |
| 2026-06-16 | 62.79 | 63.76 | 61.35 | 61.45 | 565,080 | -1.68% |
| 2026-06-15 | 62.61 | 63.13 | 60.39 | 62.5 | 633,854 | +0.87% |
| 2026-06-12 | 63.03 | 63.43 | 61.81 | 61.96 | 837,727 | -2.19% |
| 2026-06-11 | 62.36 | 63.71 | 60.69 | 63.35 | 1,248,917 | +2.33% |
| 2026-06-10 | 60.49 | 63 | 59.28 | 61.91 | 1,113,913 | +2.35% |
| 2026-06-09 | 58.68 | 60.85 | 58.05 | 60.49 | 1,438,158 | +4.31% |
| 2026-06-08 | 55.69 | 59.07 | 55.575 | 57.99 | 996,745 | +5.23% |
| 2026-06-05 | 54.52 | 56 | 53.34 | 55.11 | 713,121 | +1.16% |
| 2026-06-04 | 53.57 | 56 | 53.13 | 54.48 | 1,274,868 | +1.08% |
| 2026-06-03 | 50.88 | 55.035 | 49.84 | 53.9 | 1,044,125 | +5.69% |
| 2026-06-02 | 53.31 | 53.775 | 50.425 | 51 | 618,830 | -4.51% |
| 2026-06-01 | 53.02 | 54.27 | 52.78 | 53.41 | 697,850 | +0.89% |
| 2026-05-29 | 52.14 | 54.92 | 51.4 | 52.94 | 756,714 | +2.20% |
| 2026-05-28 | 52.85 | 53.163 | 51 | 51.8 | 1,363,330 | -3.25% |
| 2026-05-27 | 53.89 | 54.7 | 52.91 | 53.54 | 442,068 | -1.31% |
| 2026-05-26 | 53.39 | 54.96 | 52.8 | 54.25 | 529,134 | +1.97% |
| 2026-05-22 | 54.43 | 54.99 | 53.16 | 53.2 | 499,091 | -2.30% |
| 2026-05-21 | 54.34 | 55.39 | 53.88 | 54.45 | 344,969 | -0.55% |
| 2026-05-20 | 54.47 | 55.47 | 54 | 54.75 | 732,227 | +0.51% |
| 2026-05-19 | 55.22 | 56.53 | 54.33 | 54.47 | 1,360,095 | -3.23% |
| 2026-05-18 | 55.99 | 57.59 | 55.5 | 56.29 | 840,693 | +0.41% |
| 2026-05-15 | 56.92 | 57.36 | 55.84 | 56.22 | 450,525 | -1.99% |
| 2026-05-14 | 58.18 | 58.62 | 57.19 | 57.36 | 646,121 | -1.53% |
| 2026-05-13 | 55.5 | 58.49 | 55 | 58.25 | 1,118,648 | +4.20% |
| 2026-05-12 | 55.55 | 56.33 | 54.51 | 55.9 | 789,782 | +0.25% |