Marex Group plc(MRX)
$69.26+1.35 (+4.65%)
MRX
Marex Group plc historical prices
$69.26
At close:+1.35 (+4.65%)
Want to see MRX full AI Analyst Report?
Marex Group plc (MRX) Historical Prices
375 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 67.91 | 69.36 | 66.77 | 69.26 | 69.26 | +4.65% | 862,799 | 1.22 |
| Nov 09, 2026 | 68.02 | 70.00 | 67.49 | 67.91 | 67.91 | +2.61% | 1,131,072 | 1.59 |
| Nov 06, 2026 | 66.10 | 69.51 | 65.32 | 66.18 | 66.18 | +1.88% | 938,118 | 1.32 |
| Nov 05, 2026 | 68.32 | 70.10 | 64.12 | 64.96 | 64.96 | -7.65% | 1,225,250 | 1.75 |
| Nov 04, 2026 | 69.60 | 70.55 | 67.28 | 70.34 | 70.34 | +2.87% | 1,136,391 | 1.64 |
| Nov 03, 2026 | 65.55 | 69.41 | 65.14 | 68.38 | 68.38 | +5.36% | 743,341 | 1.08 |
| Nov 02, 2026 | 64.91 | 65.62 | 63.99 | 64.90 | 64.90 | +0.76% | 608,958 | 0.89 |
| Oct 30, 2026 | 64.48 | 64.56 | 62.46 | 64.41 | 64.41 | -0.98% | 774,926 | 1.14 |
| Oct 29, 2026 | 66.33 | 66.89 | 64.25 | 65.05 | 65.05 | -1.86% | 953,506 | 1.41 |
| Oct 28, 2026 | 69.52 | 70.19 | 64.25 | 66.28 | 66.28 | -4.63% | 1,129,652 | 1.69 |
| Oct 27, 2026 | 71.69 | 71.70 | 69.29 | 69.50 | 69.50 | -1.74% | 399,027 | 0.59 |
| Oct 26, 2026 | 70.35 | 71.65 | 69.73 | 70.73 | 70.73 | +1.10% | 351,369 | 0.52 |
| Oct 23, 2026 | 68.23 | 70.40 | 67.50 | 69.96 | 69.96 | +2.07% | 460,450 | 0.68 |
| Oct 22, 2026 | 70.38 | 71.36 | 68.30 | 68.54 | 68.54 | -4.19% | 471,314 | 0.69 |
| Oct 21, 2026 | 71.88 | 72.70 | 69.92 | 71.54 | 71.54 | +1.52% | 583,938 | 0.85 |
| Oct 20, 2026 | 69.00 | 71.64 | 69.00 | 70.47 | 70.47 | +1.18% | 675,443 | 0.98 |
| Oct 19, 2026 | 71.16 | 72.62 | 68.99 | 69.65 | 69.65 | -1.21% | 655,939 | 0.96 |
| Oct 16, 2026 | 72.51 | 72.85 | 70.20 | 70.50 | 70.50 | -2.49% | 487,172 | 0.71 |
| Oct 15, 2026 | 69.00 | 72.57 | 67.08 | 72.30 | 72.30 | +4.21% | 580,567 | 0.84 |
| Oct 14, 2026 | 72.33 | 72.93 | 68.90 | 69.38 | 69.38 | -3.57% | 779,916 | 1.13 |
| Oct 13, 2026 | 72.58 | 72.64 | 70.36 | 71.95 | 71.95 | -0.47% | 796,333 | 1.15 |
| Oct 12, 2026 | 72.00 | 73.16 | 71.35 | 72.29 | 72.29 | +0.51% | 489,319 | 0.70 |
| Oct 09, 2026 | 71.71 | 73.30 | 70.51 | 71.92 | 71.92 | +1.05% | 604,628 | 0.87 |
| Oct 08, 2026 | 71.23 | 72.36 | 70.15 | 71.17 | 71.17 | -0.99% | 706,287 | 1.02 |
| Oct 07, 2026 | 72.97 | 74.11 | 69.75 | 71.88 | 71.88 | -3.18% | 665,194 | 0.96 |
| Oct 06, 2026 | 75.98 | 76.44 | 73.58 | 74.24 | 74.24 | -1.29% | 698,933 | 1.01 |
| Oct 05, 2026 | 72.75 | 75.79 | 72.75 | 75.21 | 75.21 | +3.38% | 550,009 | 0.79 |
| Oct 02, 2026 | 71.49 | 74.22 | 70.85 | 72.75 | 72.75 | +2.52% | 451,400 | 0.64 |
| Oct 01, 2026 | 69.40 | 71.52 | 68.00 | 70.96 | 70.96 | +1.72% | 672,485 | 0.94 |
| Sep 30, 2026 | 72.00 | 72.08 | 69.49 | 69.76 | 69.76 | -3.29% | 795,594 | 1.14 |
| Sep 29, 2026 | 71.08 | 72.45 | 69.55 | 72.13 | 72.13 | +1.18% | 941,526 | 1.35 |
| Sep 28, 2026 | 70.60 | 72.66 | 70.33 | 71.29 | 71.29 | -0.03% | 581,118 | 0.82 |
| Sep 25, 2026 | 73.17 | 73.81 | 70.21 | 71.31 | 71.31 | -1.90% | 489,474 | 0.68 |
| Sep 24, 2026 | 71.23 | 72.70 | 69.91 | 72.69 | 72.69 | +1.54% | 844,194 | 1.16 |
| Sep 23, 2026 | 72.04 | 72.86 | 70.50 | 71.59 | 71.59 | -1.46% | 410,634 | 0.54 |
| Sep 22, 2026 | 76.00 | 76.66 | 71.19 | 72.65 | 72.65 | -4.04% | 717,276 | 0.94 |
| Sep 21, 2026 | 74.59 | 76.41 | 73.68 | 75.71 | 75.71 | +1.77% | 1,132,284 | 1.48 |
| Sep 18, 2026 | 73.28 | 75.29 | 73.28 | 74.39 | 74.39 | +1.53% | 719,813 | 0.93 |
| Sep 17, 2026 | 72.84 | 74.11 | 71.10 | 73.27 | 73.27 | +1.23% | 793,416 | 1.02 |
| Sep 16, 2026 | 68.59 | 72.58 | 67.04 | 72.38 | 72.38 | +5.82% | 727,056 | 0.95 |
| Sep 15, 2026 | 71.06 | 71.06 | 68.30 | 68.40 | 68.40 | -3.42% | 438,196 | 0.56 |
| Sep 14, 2026 | 71.61 | 72.36 | 70.00 | 70.82 | 70.82 | -2.99% | 1,057,419 | 1.37 |
| Sep 11, 2026 | 75.09 | 75.72 | 72.73 | 73.00 | 73.00 | -1.47% | 630,743 | 0.82 |
| Sep 10, 2026 | 75.00 | 76.20 | 73.58 | 74.09 | 74.09 | -2.15% | 641,903 | 0.83 |
| Sep 09, 2026 | 76.60 | 77.76 | 74.00 | 75.72 | 75.72 | -1.29% | 803,236 | 1.04 |
| Sep 08, 2026 | 78.84 | 79.11 | 75.91 | 76.71 | 76.71 | -1.99% | 957,671 | 1.24 |
| Sep 07, 2026 | 75.65 | 78.38 | 75.00 | 78.27 | 78.27 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 75.65 | 78.38 | 75.00 | 78.27 | 78.27 | +3.46% | 1,539,884 | 1.95 |
| Sep 03, 2026 | 72.74 | 75.76 | 71.38 | 75.65 | 75.65 | +5.55% | 1,463,283 | 1.87 |
| Sep 02, 2026 | 72.58 | 73.36 | 69.12 | 71.67 | 71.67 | -1.31% | 601,589 | 0.77 |
