5 DAY PERFORMANCE
-50.22%
1 MONTH PERFORMANCE
-50.64%
3 MONTH PERFORMANCE
-44.44%
6 MONTH PERFORMANCE
+1.87%
YEAR-TO-DATE PERFORMANCE
-6.07%
1 YEAR PERFORMANCE
+9.75%
Marex Group Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $74.59 | $76.19 (2.15%) | $76.34 | $73.83 | 221.54 K | $5.73 B |
| 09/18/2026 | $73.28 | $74.39 (1.51%) | $75.29 | $73.28 | 719.80 K | $5.63 B |
| 09/17/2026 | $72.84 | $73.27 (0.59%) | $74.11 | $71.10 | 999.88 K | $5.54 B |
| 09/16/2026 | $68.59 | $72.38 (5.53%) | $72.58 | $67.04 | 727.06 K | $5.47 B |
| 09/15/2026 | $71.06 | $68.40 (-3.74%) | $71.06 | $68.30 | 438.20 K | $5.17 B |
| 09/14/2026 | $71.61 | $70.82 (-1.1%) | $72.36 | $70.00 | 1.06 M | $5.36 B |
| 09/11/2026 | $75.09 | $73.00 (-2.78%) | $75.72 | $72.73 | 630.74 K | $5.52 B |
| 09/10/2026 | $75.00 | $74.09 (-1.21%) | $76.20 | $73.58 | 641.90 K | $5.60 B |
| 09/09/2026 | $76.60 | $75.72 (-1.15%) | $77.76 | $74.00 | 803.24 K | $5.73 B |
| 09/08/2026 | $78.84 | $76.71 (-2.7%) | $79.11 | $75.91 | 957.67 K | $5.80 B |
| 09/04/2026 | $75.65 | $78.27 (3.46%) | $78.38 | $75.00 | 1.54 M | $5.92 B |
| 09/03/2026 | $72.74 | $75.65 (4%) | $75.76 | $71.38 | 1.79 M | $5.72 B |
| 09/02/2026 | $72.58 | $71.67 (-1.25%) | $73.36 | $69.12 | 601.59 K | $5.42 B |
| 09/01/2026 | $72.27 | $72.62 (0.48%) | $73.61 | $71.20 | 746.92 K | $5.49 B |
| 08/31/2026 | $72.77 | $72.48 (-0.4%) | $73.15 | $69.96 | 675.40 K | $5.48 B |
| 08/28/2026 | $71.38 | $72.84 (2.05%) | $72.96 | $71.00 | 598.73 K | $5.51 B |
| 08/27/2026 | $71.71 | $71.38 (-0.46%) | $73.91 | $71.08 | 452.15 K | $5.40 B |
| 08/26/2026 | $70.53 | $72.12 (2.25%) | $72.27 | $69.43 | 445.83 K | $5.46 B |
| 08/25/2026 | $70.77 | $70.85 (0.11%) | $72.03 | $70.00 | 296.84 K | $5.36 B |
| 08/24/2026 | $74.40 | $70.54 (-5.19%) | $74.40 | $69.66 | 719.78 K | $5.34 B |
| 08/21/2026 | $70.27 | $72.99 (3.87%) | $73.50 | $70.27 | 487.90 K | $5.52 B |
| 08/20/2026 | $70.52 | $69.59 (-1.32%) | $72.64 | $69.43 | 718.34 K | $5.26 B |
| 08/19/2026 | $72.29 | $70.19 (-2.9%) | $73.75 | $70.03 | 426.81 K | $5.31 B |
| 08/18/2026 | $70.75 | $71.88 (1.6%) | $72.81 | $69.49 | 487.32 K | $5.44 B |
| 08/17/2026 | $71.02 | $71.45 (0.61%) | $73.41 | $70.51 | 648.00 K | $5.40 B |
| 08/14/2026 | $72.37 | $71.06 (-1.81%) | $72.37 | $69.43 | 815.76 K | $6.43 B |
| 08/13/2026 | $72.16 | $72.36 (0.28%) | $75.40 | $72.06 | 1.15 M | $6.54 B |
| 08/12/2026 | $62.60 | $71.13 (13.63%) | $71.62 | $62.60 | 1.34 M | $6.43 B |
| 08/11/2026 | $60.36 | $59.93 (-0.71%) | $61.04 | $59.34 | 676.87 K | $5.42 B |
| 08/10/2026 | $61.00 | $60.55 (-0.74%) | $62.59 | $60.02 | 628.21 K | $5.47 B |
| 08/07/2026 | $63.34 | $60.81 (-3.99%) | $64.18 | $60.53 | 661.31 K | $4.34 B |
| 08/06/2026 | $64.23 | $62.34 (-2.94%) | $64.30 | $61.85 | 562.04 K | $4.45 B |
| 08/05/2026 | $65.71 | $64.23 (-2.25%) | $65.89 | $64.05 | 376.10 K | $4.58 B |
| 08/04/2026 | $64.41 | $64.11 (-0.47%) | $65.33 | $63.99 | 509.94 K | $4.57 B |
| 08/03/2026 | $64.86 | $64.02 (-1.3%) | $64.91 | $61.50 | 632.38 K | $4.57 B |
| 07/31/2026 | $66.15 | $64.92 (-1.86%) | $67.01 | $64.59 | 708.00 K | $4.63 B |
| 07/30/2026 | $64.32 | $65.92 (2.49%) | $66.53 | $62.59 | 725.35 K | $4.70 B |
| 07/29/2026 | $64.00 | $63.14 (-1.34%) | $64.50 | $62.16 | 554.46 K | $4.51 B |
| 07/28/2026 | $63.94 | $64.16 (0.34%) | $65.15 | $61.57 | 702.60 K | $4.58 B |
| 07/27/2026 | $65.60 | $64.60 (-1.52%) | $66.17 | $63.31 | 645.05 K | $4.61 B |
| 07/24/2026 | $65.43 | $65.56 (0.2%) | $65.87 | $64.03 | 582.50 K | $4.68 B |
| 07/23/2026 | $64.65 | $64.24 (-0.63%) | $66.09 | $63.87 | 897.00 K | $4.58 B |
| 07/22/2026 | $64.64 | $65.85 (1.87%) | $66.53 | $63.14 | 462.40 K | $4.70 B |
| 07/21/2026 | $62.94 | $64.64 (2.7%) | $65.37 | $62.94 | 567.30 K | $4.61 B |
| 07/20/2026 | $61.54 | $62.62 (1.75%) | $63.51 | $60.39 | 730.02 K | $4.47 B |
| 07/17/2026 | $61.85 | $60.16 (-2.73%) | $61.85 | $59.11 | 879.96 K | $4.29 B |
| 07/16/2026 | $65.04 | $63.55 (-2.29%) | $65.04 | $62.35 | 909.01 K | $4.53 B |
| 07/15/2026 | $66.56 | $65.07 (-2.24%) | $66.66 | $64.61 | 752.10 K | $4.64 B |
| 07/14/2026 | $65.66 | $65.68 (0.03%) | $66.92 | $64.89 | 441.65 K | $4.69 B |
| 07/13/2026 | $65.88 | $64.88 (-1.52%) | $66.52 | $63.28 | 617.36 K | $4.63 B |
| 07/10/2026 | $70.40 | $65.78 (-6.56%) | $70.90 | $65.44 | 651.02 K | $4.69 B |
| 07/09/2026 | $68.75 | $70.29 (2.24%) | $71.18 | $67.89 | 904.90 K | $5.02 B |
| 07/08/2026 | $68.03 | $67.18 (-1.25%) | $69.47 | $66.66 | 867.00 K | $4.79 B |
| 07/07/2026 | $66.00 | $67.21 (1.83%) | $68.31 | $65.70 | 1.09 M | $4.80 B |
| 07/06/2026 | $63.63 | $66.34 (4.26%) | $66.45 | $63.50 | 866.71 K | $4.73 B |
| 07/02/2026 | $65.47 | $62.52 (-4.51%) | $66.60 | $61.90 | 914.41 K | $4.46 B |
| 07/01/2026 | $60.95 | $65.22 (7.01%) | $66.75 | $60.95 | 1.00 M | $4.65 B |
| 06/30/2026 | $59.66 | $60.95 (2.16%) | $62.92 | $58.00 | 1.04 M | $4.35 B |
| 06/29/2026 | $63.90 | $58.94 (-7.76%) | $64.53 | $58.41 | 1.54 M | $4.21 B |
| 06/26/2026 | $64.11 | $64.23 (0.19%) | $64.92 | $63.20 | 2.79 M | $4.58 B |
| 06/25/2026 | $65.37 | $64.12 (-1.91%) | $66.20 | $63.65 | 759.40 K | $4.58 B |
| 06/24/2026 | $66.27 | $64.84 (-2.16%) | $67.35 | $64.36 | 1.31 M | $4.63 B |
| 06/23/2026 | $63.84 | $66.51 (4.18%) | $66.92 | $63.24 | 957.82 K | $4.75 B |
| 06/22/2026 | $64.85 | $65.30 (0.69%) | $66.62 | $63.61 | 1.05 M | $4.66 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.
