Marex Group Ordinary Sha... (MRX)
35.64
0.32 (0.91%)
At close: Apr 01, 2025, 3:59 PM
35.49
-0.42%
After-hours: Apr 01, 2025, 07:08 PM EDT
Marex Ordinary Shares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 34.97 | 35.71 | 34.38 | 35.68 | 0.36 | 1.02% | 523,276 |
| Mar 31, 2025 | 33.70 | 35.40 | 33.31 | 35.32 | 0.84 | 2.44% | 413,152 |
| Mar 28, 2025 | 34.50 | 35.40 | 33.43 | 34.48 | -0.01 | -0.03% | 497,774 |
| Mar 27, 2025 | 34.23 | 34.73 | 33.59 | 34.49 | -0.03 | -0.09% | 208,018 |
| Mar 26, 2025 | 35.17 | 35.58 | 33.86 | 34.52 | -0.66 | -1.88% | 304,700 |
| Mar 25, 2025 | 34.45 | 35.44 | 34.39 | 35.18 | 0.82 | 2.39% | 237,700 |
| Mar 24, 2025 | 34.08 | 34.56 | 33.60 | 34.36 | 0.91 | 2.72% | 184,909 |
| Mar 21, 2025 | 33.69 | 34.03 | 33.01 | 33.45 | -0.73 | -2.14% | 414,997 |
| Mar 20, 2025 | 33.74 | 34.68 | 33.36 | 34.18 | 0.44 | 1.30% | 438,138 |
| Mar 19, 2025 | 32.89 | 34.08 | 32.62 | 33.74 | 0.68 | 2.06% | 281,500 |
| Mar 18, 2025 | 34.67 | 34.67 | 33.06 | 33.06 | -1.00 | -2.94% | 389,800 |
| Mar 17, 2025 | 33.08 | 34.18 | 33.07 | 34.06 | 1.14 | 3.46% | 371,200 |
| Mar 14, 2025 | 31.58 | 33.41 | 31.23 | 32.92 | 1.56 | 4.97% | 530,119 |
| Mar 13, 2025 | 32.28 | 32.52 | 30.83 | 31.36 | -0.62 | -1.94% | 375,704 |
| Mar 12, 2025 | 32.79 | 32.79 | 31.33 | 31.98 | 0.23 | 0.72% | 623,345 |
| Mar 11, 2025 | 32.11 | 32.74 | 31.09 | 31.75 | -0.02 | -0.06% | 574,900 |
| Mar 10, 2025 | 34.74 | 35.31 | 30.40 | 31.77 | -4.61 | -12.67% | 1,140,700 |
| Mar 7, 2025 | 37.08 | 37.35 | 33.00 | 36.38 | 0.11 | 0.30% | 1,217,538 |
| Mar 6, 2025 | 35.62 | 36.59 | 34.54 | 36.27 | 0.04 | 0.11% | 647,551 |
| Mar 5, 2025 | 35.36 | 36.43 | 34.71 | 36.23 | 0.97 | 2.75% | 281,954 |
| Mar 4, 2025 | 35.36 | 35.98 | 34.39 | 35.26 | -0.90 | -2.49% | 636,800 |
| Mar 3, 2025 | 37.07 | 38.02 | 35.89 | 36.16 | -0.48 | -1.31% | 392,225 |
| Feb 28, 2025 | 36.56 | 37.67 | 34.50 | 36.64 | -0.21 | -0.57% | 406,500 |
| Feb 27, 2025 | 37.40 | 38.48 | 36.78 | 36.85 | -0.41 | -1.10% | 250,600 |
| Feb 26, 2025 | 36.50 | 37.93 | 36.27 | 37.26 | 1.27 | 3.53% | 256,000 |
| Feb 25, 2025 | 35.97 | 36.54 | 34.42 | 35.99 | -0.25 | -0.69% | 575,726 |
| Feb 24, 2025 | 37.29 | 38.35 | 35.26 | 36.24 | -0.79 | -2.13% | 517,723 |
| Feb 21, 2025 | 39.31 | 39.31 | 37.03 | 37.03 | -1.78 | -4.59% | 493,730 |
| Feb 20, 2025 | 40.00 | 40.05 | 37.80 | 38.81 | -0.77 | -1.95% | 801,390 |
| Feb 19, 2025 | 38.94 | 39.80 | 38.36 | 39.58 | 1.63 | 4.30% | 971,943 |
| Feb 18, 2025 | 36.90 | 38.00 | 36.59 | 37.95 | 1.71 | 4.72% | 719,200 |
| Feb 14, 2025 | 35.83 | 36.52 | 35.37 | 36.24 | 0.63 | 1.77% | 276,200 |
| Feb 13, 2025 | 35.97 | 36.26 | 34.80 | 35.61 | 0.06 | 0.17% | 305,851 |
| Feb 12, 2025 | 34.60 | 36.09 | 34.29 | 35.55 | 0.34 | 0.97% | 247,296 |
| Feb 11, 2025 | 35.84 | 36.09 | 34.83 | 35.21 | -0.74 | -2.06% | 216,348 |
| Feb 10, 2025 | 37.35 | 37.42 | 35.87 | 35.95 | -0.77 | -2.10% | 244,816 |
| Feb 7, 2025 | 36.55 | 36.94 | 36.00 | 36.72 | 0.17 | 0.47% | 194,541 |
| Feb 6, 2025 | 36.21 | 36.85 | 35.91 | 36.55 | 0.60 | 1.67% | 256,613 |
| Feb 5, 2025 | 35.43 | 36.00 | 35.01 | 35.95 | 0.59 | 1.67% | 419,362 |
| Feb 4, 2025 | 36.17 | 36.71 | 35.32 | 35.36 | -0.44 | -1.23% | 247,100 |
| Feb 3, 2025 | 34.52 | 36.18 | 34.50 | 35.80 | 0.11 | 0.31% | 278,300 |
| Jan 31, 2025 | 35.95 | 36.92 | 35.41 | 35.69 | -0.18 | -0.50% | 381,210 |
| Jan 30, 2025 | 36.00 | 36.80 | 35.67 | 35.87 | 0.17 | 0.48% | 310,600 |
| Jan 29, 2025 | 35.52 | 36.47 | 35.30 | 35.70 | 0.40 | 1.13% | 362,001 |
| Jan 28, 2025 | 34.64 | 35.90 | 34.61 | 35.30 | 0.41 | 1.18% | 266,900 |
| Jan 27, 2025 | 36.00 | 36.00 | 34.37 | 34.89 | -0.98 | -2.73% | 275,118 |
| Jan 24, 2025 | 35.23 | 35.96 | 35.00 | 35.87 | 0.64 | 1.82% | 282,349 |
| Jan 23, 2025 | 34.60 | 35.53 | 34.00 | 35.23 | 0.73 | 2.12% | 360,700 |
| Jan 22, 2025 | 34.86 | 35.20 | 34.42 | 34.50 | -0.25 | -0.72% | 403,500 |
| Jan 21, 2025 | 34.21 | 35.08 | 33.99 | 34.75 | 1.00 | 2.96% | 412,533 |