5 DAY PERFORMANCE
-44.44%
1 MONTH PERFORMANCE
-32.27%
3 MONTH PERFORMANCE
-2.60%
6 MONTH PERFORMANCE
-10.01%
YEAR-TO-DATE PERFORMANCE
-6.07%
1 YEAR PERFORMANCE
-5.43%
Marex Group Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $64.85 | $65.30 (0.69%) | $66.62 | $63.61 | 1.05 M | $4.66 B |
| 06/18/2026 | $62.00 | $64.85 (4.6%) | $65.32 | $60.87 | 1.40 M | $4.63 B |
| 06/17/2026 | $61.45 | $61.59 (0.23%) | $62.02 | $60.46 | 557.34 K | $4.39 B |
| 06/16/2026 | $62.79 | $61.45 (-2.13%) | $63.76 | $61.35 | 565.10 K | $4.38 B |
| 06/15/2026 | $62.61 | $62.50 (-0.18%) | $63.13 | $60.39 | 633.90 K | $4.46 B |
| 06/12/2026 | $63.03 | $61.96 (-1.7%) | $63.43 | $61.81 | 837.73 K | $4.42 B |
| 06/11/2026 | $62.36 | $63.35 (1.59%) | $63.71 | $60.69 | 1.25 M | $4.52 B |
| 06/10/2026 | $60.49 | $61.91 (2.35%) | $63.00 | $59.28 | 1.11 M | $4.42 B |
| 06/09/2026 | $58.68 | $60.49 (3.08%) | $60.85 | $58.05 | 1.44 M | $4.32 B |
| 06/08/2026 | $55.69 | $57.99 (4.13%) | $59.07 | $55.58 | 996.75 K | $4.14 B |
| 06/05/2026 | $54.52 | $55.11 (1.08%) | $56.00 | $53.34 | 713.12 K | $3.93 B |
| 06/04/2026 | $53.57 | $54.48 (1.7%) | $56.00 | $53.13 | 1.27 M | $3.89 B |
| 06/03/2026 | $50.88 | $53.90 (5.94%) | $55.04 | $49.84 | 1.04 M | $3.85 B |
| 06/02/2026 | $53.31 | $51.00 (-4.33%) | $53.78 | $50.43 | 618.83 K | $3.64 B |
| 06/01/2026 | $53.02 | $53.41 (0.74%) | $54.27 | $52.78 | 697.85 K | $3.81 B |
| 05/29/2026 | $52.14 | $52.94 (1.53%) | $54.92 | $51.40 | 756.71 K | $3.78 B |
| 05/28/2026 | $52.85 | $51.80 (-1.99%) | $53.16 | $51.00 | 1.36 M | $3.70 B |
| 05/27/2026 | $53.89 | $53.54 (-0.65%) | $54.70 | $52.91 | 442.07 K | $3.82 B |
| 05/26/2026 | $53.39 | $54.25 (1.61%) | $54.96 | $52.80 | 529.13 K | $3.87 B |
| 05/22/2026 | $54.43 | $53.20 (-2.26%) | $54.99 | $53.16 | 499.09 K | $3.80 B |
| 05/21/2026 | $54.34 | $54.45 (0.2%) | $55.39 | $53.88 | 345.00 K | $3.89 B |
| 05/20/2026 | $54.47 | $54.75 (0.51%) | $55.47 | $54.00 | 732.23 K | $3.91 B |
| 05/19/2026 | $55.22 | $54.47 (-1.36%) | $56.53 | $54.33 | 1.36 M | $3.89 B |
| 05/18/2026 | $55.99 | $56.29 (0.54%) | $57.59 | $55.50 | 840.70 K | $4.02 B |
| 05/15/2026 | $56.92 | $56.22 (-1.23%) | $57.36 | $55.84 | 450.53 K | $4.01 B |
| 05/14/2026 | $58.18 | $57.36 (-1.41%) | $58.62 | $57.19 | 646.12 K | $4.09 B |
| 05/13/2026 | $55.50 | $58.25 (4.95%) | $58.49 | $55.00 | 1.12 M | $4.16 B |
| 05/12/2026 | $55.55 | $55.90 (0.63%) | $56.33 | $54.51 | 789.80 K | $3.99 B |
| 05/11/2026 | $56.05 | $55.76 (-0.52%) | $56.93 | $54.96 | 872.51 K | $3.98 B |
| 05/08/2026 | $52.92 | $56.51 (6.78%) | $56.76 | $52.03 | 1.30 M | $4.03 B |
| 05/07/2026 | $50.08 | $51.88 (3.59%) | $52.30 | $50.00 | 1.32 M | $3.70 B |
| 05/06/2026 | $52.50 | $50.08 (-4.61%) | $54.00 | $47.81 | 2.56 M | $3.57 B |
| 05/05/2026 | $52.09 | $53.22 (2.17%) | $53.46 | $51.77 | 1.51 M | $3.80 B |
| 05/04/2026 | $52.49 | $52.26 (-0.44%) | $53.02 | $51.67 | 702.83 K | $3.73 B |
| 05/01/2026 | $53.46 | $52.49 (-1.81%) | $54.00 | $52.40 | 574.38 K | $3.75 B |
| 04/30/2026 | $53.09 | $53.35 (0.49%) | $53.77 | $52.52 | 658.30 K | $3.81 B |
| 04/29/2026 | $53.23 | $53.62 (0.73%) | $54.55 | $52.82 | 808.80 K | $3.83 B |
| 04/28/2026 | $53.92 | $52.78 (-2.11%) | $54.60 | $52.27 | 614.80 K | $3.77 B |
| 04/27/2026 | $53.17 | $53.12 (-0.09%) | $53.99 | $52.24 | 1.02 M | $3.79 B |
| 04/24/2026 | $52.70 | $52.80 (0.19%) | $53.27 | $52.10 | 767.90 K | $3.77 B |
| 04/23/2026 | $50.07 | $52.14 (4.13%) | $52.21 | $50.00 | 1.20 M | $3.72 B |
| 04/22/2026 | $50.03 | $50.07 (0.08%) | $50.84 | $49.48 | 1.26 M | $3.57 B |
| 04/21/2026 | $50.92 | $49.46 (-2.87%) | $51.28 | $49.29 | 642.27 K | $3.53 B |
| 04/20/2026 | $51.73 | $50.92 (-1.57%) | $52.31 | $50.37 | 866.40 K | $3.63 B |
| 04/17/2026 | $52.41 | $51.52 (-1.7%) | $52.85 | $51.46 | 1.47 M | $3.68 B |
| 04/16/2026 | $51.56 | $51.46 (-0.19%) | $51.84 | $49.93 | 1.63 M | $3.67 B |
| 04/15/2026 | $53.20 | $52.03 (-2.2%) | $53.73 | $51.99 | 1.18 M | $3.71 B |
| 04/14/2026 | $52.75 | $53.20 (0.85%) | $53.64 | $52.50 | 1.53 M | $3.80 B |
| 04/13/2026 | $49.94 | $52.40 (4.93%) | $52.70 | $49.93 | 1.90 M | $3.74 B |
| 04/10/2026 | $50.12 | $49.94 (-0.36%) | $50.61 | $49.34 | 1.07 M | $3.56 B |
| 04/09/2026 | $48.79 | $49.98 (2.44%) | $50.32 | $48.23 | 1.90 M | $3.57 B |
| 04/08/2026 | $47.91 | $48.97 (2.21%) | $49.01 | $47.01 | 2.14 M | $3.49 B |
| 04/07/2026 | $46.12 | $46.97 (1.84%) | $47.02 | $45.66 | 847.40 K | $3.35 B |
| 04/06/2026 | $44.53 | $46.02 (3.35%) | $46.55 | $44.28 | 1.47 M | $3.28 B |
| 04/02/2026 | $42.53 | $43.90 (3.22%) | $44.27 | $42.00 | 1.35 M | $3.13 B |
| 04/01/2026 | $44.53 | $43.05 (-3.32%) | $44.54 | $42.73 | 3.78 M | $3.07 B |
| 03/31/2026 | $44.12 | $44.58 (1.04%) | $45.12 | $43.60 | 1.21 M | $3.18 B |
| 03/30/2026 | $43.60 | $43.50 (-0.23%) | $44.67 | $43.38 | 1.82 M | $3.10 B |
| 03/27/2026 | $40.99 | $42.96 (4.81%) | $44.00 | $40.65 | 2.16 M | $3.07 B |
| 03/26/2026 | $40.00 | $40.55 (1.37%) | $42.48 | $39.80 | 1.90 M | $2.89 B |
| 03/25/2026 | $38.18 | $38.86 (1.78%) | $39.81 | $38.18 | 721.00 K | $2.77 B |
| 03/24/2026 | $36.44 | $37.55 (3.05%) | $37.75 | $36.44 | 616.90 K | $2.68 B |
| 03/23/2026 | $36.61 | $36.99 (1.04%) | $37.90 | $35.77 | 781.54 K | $2.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
