Marex Group Ordinary Sha... (MRX)
NASDAQ: MRX
· Real-Time Price · USD
34.94
-0.60 (-1.69%)
At close: Sep 05, 2025, 3:59 PM
35.05
0.31%
After-hours: Sep 05, 2025, 06:02 PM EDT
MRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 35.83 | 35.99 | 34.00 | 34.94 | 34.94 | -1.69% | 927,203 |
| Sep 4, 2025 | 35.99 | 36.46 | 35.31 | 35.54 | 35.54 | -0.95% | 698,800 |
| Sep 3, 2025 | 35.44 | 36.09 | 34.70 | 35.88 | 35.88 | 1.47% | 1,103,600 |
| Sep 2, 2025 | 35.35 | 35.60 | 34.22 | 35.36 | 35.36 | 0.00% | 852,154 |
| Aug 29, 2025 | 35.84 | 35.90 | 35.25 | 35.36 | 35.36 | -0.92% | 1,275,608 |
| Aug 28, 2025 | 36.25 | 36.65 | 35.58 | 35.69 | 35.69 | -1.54% | 1,101,547 |
| Aug 27, 2025 | 36.13 | 36.51 | 35.86 | 36.25 | 36.25 | -0.14% | 694,739 |
| Aug 26, 2025 | 35.94 | 36.32 | 35.00 | 36.30 | 36.30 | -0.17% | 527,500 |
| Aug 25, 2025 | 36.18 | 37.18 | 35.90 | 36.36 | 36.21 | 0.94% | 1,628,517 |
| Aug 22, 2025 | 36.13 | 36.85 | 35.71 | 36.02 | 35.87 | -0.22% | 1,108,009 |
| Aug 21, 2025 | 35.70 | 36.24 | 35.28 | 36.10 | 35.95 | 1.06% | 1,062,015 |
| Aug 20, 2025 | 35.20 | 36.01 | 34.76 | 35.72 | 35.57 | 1.85% | 1,238,807 |
| Aug 19, 2025 | 34.82 | 35.41 | 34.40 | 35.07 | 34.93 | 0.86% | 1,109,831 |
| Aug 18, 2025 | 34.79 | 35.80 | 34.67 | 34.77 | 34.63 | -0.63% | 903,842 |
| Aug 15, 2025 | 35.90 | 36.59 | 34.50 | 34.99 | 34.85 | -2.37% | 853,484 |
| Aug 14, 2025 | 35.90 | 36.75 | 35.48 | 35.84 | 35.69 | 0.62% | 1,322,200 |
| Aug 13, 2025 | 35.59 | 36.65 | 34.65 | 35.62 | 35.47 | 3.31% | 1,718,240 |
| Aug 12, 2025 | 35.12 | 35.51 | 34.42 | 34.48 | 34.34 | -1.46% | 1,475,573 |
| Aug 11, 2025 | 34.99 | 35.72 | 34.57 | 34.99 | 34.85 | -1.19% | 1,568,609 |
| Aug 8, 2025 | 35.18 | 35.50 | 34.62 | 35.41 | 35.26 | -0.31% | 1,146,213 |