Marex Group Ordinary Sha... (MRX)
NASDAQ: MRX
· Real-Time Price · USD
35.01
-0.83 (-2.32%)
At close: Aug 15, 2025, 3:59 PM
34.99
-0.06%
After-hours: Aug 15, 2025, 04:10 PM EDT
MRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 35.90 | 36.75 | 35.48 | 35.84 | 35.84 | 0.62% | 1,322,166 |
| Aug 13, 2025 | 35.59 | 36.65 | 34.65 | 35.62 | 35.62 | 3.31% | 1,718,240 |
| Aug 12, 2025 | 35.12 | 35.51 | 34.42 | 34.48 | 34.48 | -1.46% | 1,475,573 |
| Aug 11, 2025 | 34.99 | 35.72 | 34.57 | 34.99 | 34.99 | -1.19% | 1,568,609 |
| Aug 8, 2025 | 35.18 | 35.50 | 34.62 | 35.41 | 35.41 | -0.31% | 1,146,213 |
| Aug 7, 2025 | 34.98 | 35.67 | 34.71 | 35.52 | 35.52 | 1.81% | 959,527 |
| Aug 6, 2025 | 34.79 | 35.42 | 33.27 | 34.89 | 34.89 | -1.19% | 2,163,314 |
| Aug 5, 2025 | 38.23 | 38.23 | 33.13 | 35.31 | 35.31 | -6.19% | 4,323,000 |
| Aug 4, 2025 | 38.17 | 38.39 | 37.59 | 37.64 | 37.64 | -0.66% | 1,074,206 |
| Aug 1, 2025 | 38.13 | 38.38 | 36.59 | 37.89 | 37.89 | -1.79% | 1,059,717 |
| Jul 31, 2025 | 38.96 | 39.34 | 38.28 | 38.58 | 38.58 | -0.36% | 845,981 |
| Jul 30, 2025 | 38.17 | 39.31 | 38.17 | 38.72 | 38.72 | 1.79% | 765,904 |
| Jul 29, 2025 | 37.69 | 38.42 | 37.64 | 38.04 | 38.04 | 1.71% | 901,789 |
| Jul 28, 2025 | 37.72 | 37.95 | 37.16 | 37.40 | 37.40 | -0.90% | 560,900 |
| Jul 25, 2025 | 37.90 | 38.82 | 37.35 | 37.74 | 37.74 | -1.15% | 1,426,205 |
| Jul 24, 2025 | 39.42 | 39.50 | 38.17 | 38.18 | 38.18 | -1.90% | 589,337 |
| Jul 23, 2025 | 38.06 | 39.05 | 37.77 | 38.92 | 38.92 | 2.26% | 752,847 |
| Jul 22, 2025 | 38.24 | 38.35 | 37.24 | 38.06 | 38.06 | -0.78% | 951,200 |
| Jul 21, 2025 | 37.34 | 38.52 | 37.05 | 38.36 | 38.36 | 2.90% | 787,673 |
| Jul 18, 2025 | 38.80 | 39.02 | 36.93 | 37.28 | 37.28 | -3.99% | 1,675,240 |