5 DAY PERFORMANCE
-31.36%
1 MONTH PERFORMANCE
-21.71%
3 MONTH PERFORMANCE
-10.99%
6 MONTH PERFORMANCE
+12.42%
YEAR-TO-DATE PERFORMANCE
-6.07%
1 YEAR PERFORMANCE
-22.47%
Marex Group Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $52.50 | $50.08 (-4.61%) | $54.00 | $47.81 | 2.56 M | $3.47 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 |
| 03/20/2026 | $35.42 | $35.37 (-0.14%) | $35.61 | $35.03 | 664.04 K | $2.52 B |
| 03/19/2026 | $36.00 | $35.52 (-1.33%) | $36.40 | $35.27 | 935.24 K | $2.53 B |
| 03/18/2026 | $37.21 | $36.45 (-2.04%) | $37.65 | $36.00 | 1.05 M | $2.60 B |
| 03/17/2026 | $35.58 | $37.02 (4.05%) | $37.13 | $35.58 | 756.00 K | $2.64 B |
| 03/16/2026 | $35.23 | $35.12 (-0.31%) | $36.25 | $35.00 | 556.04 K | $2.51 B |
| 03/13/2026 | $35.21 | $35.00 (-0.6%) | $36.59 | $34.47 | 494.10 K | $2.50 B |
| 03/12/2026 | $34.98 | $34.88 (-0.29%) | $35.68 | $34.60 | 697.20 K | $2.49 B |
| 03/11/2026 | $35.69 | $35.79 (0.28%) | $36.15 | $35.02 | 665.20 K | $2.55 B |
| 03/10/2026 | $36.03 | $35.95 (-0.22%) | $36.99 | $35.36 | 853.10 K | $2.57 B |
| 03/09/2026 | $35.57 | $36.03 (1.29%) | $36.31 | $34.10 | 1.38 M | $2.57 B |
| 03/06/2026 | $37.78 | $35.65 (-5.64%) | $38.06 | $35.03 | 1.30 M | $2.54 B |
| 03/05/2026 | $39.74 | $38.52 (-3.07%) | $40.46 | $38.21 | 1.07 M | $2.75 B |
| 03/04/2026 | $42.33 | $39.94 (-5.65%) | $43.00 | $38.78 | 1.42 M | $2.85 B |
| 03/03/2026 | $42.13 | $41.44 (-1.64%) | $43.61 | $38.80 | 1.48 M | $2.96 B |
| 03/02/2026 | $42.33 | $43.81 (3.5%) | $44.63 | $41.96 | 1.05 M | $3.13 B |
| 02/27/2026 | $42.84 | $43.46 (1.45%) | $44.00 | $42.31 | 804.80 K | $3.11 B |
| 02/26/2026 | $41.84 | $43.12 (3.06%) | $43.72 | $41.84 | 839.51 K | $3.08 B |
| 02/25/2026 | $41.13 | $41.61 (1.17%) | $41.84 | $40.41 | 482.80 K | $2.97 B |
| 02/24/2026 | $39.94 | $40.49 (1.38%) | $40.81 | $39.20 | 519.91 K | $2.89 B |
| 02/23/2026 | $41.98 | $39.95 (-4.84%) | $42.40 | $39.75 | 575.55 K | $2.85 B |
| 02/20/2026 | $42.04 | $41.93 (-0.26%) | $42.72 | $41.68 | 618.54 K | $3.00 B |
| 02/19/2026 | $42.57 | $41.97 (-1.41%) | $43.21 | $41.70 | 678.84 K | $3.00 B |
| 02/18/2026 | $41.75 | $43.00 (2.99%) | $43.03 | $41.59 | 537.23 K | $3.07 B |
| 02/17/2026 | $41.21 | $41.88 (1.63%) | $42.18 | $40.73 | 679.34 K | $2.99 B |
| 02/13/2026 | $40.54 | $41.34 (1.97%) | $41.72 | $40.41 | 557.50 K | $2.95 B |
| 02/12/2026 | $41.15 | $40.45 (-1.7%) | $42.05 | $39.74 | 640.80 K | $2.89 B |
| 02/11/2026 | $41.83 | $40.44 (-3.32%) | $42.04 | $39.94 | 545.30 K | $2.89 B |
| 02/10/2026 | $40.78 | $41.73 (2.33%) | $41.77 | $40.78 | 423.50 K | $2.98 B |
| 02/09/2026 | $40.28 | $41.00 (1.79%) | $41.50 | $40.28 | 716.10 K | $2.93 B |
| 02/06/2026 | $40.46 | $40.48 (0.05%) | $41.65 | $39.85 | 788.00 K | $2.89 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.
