5 DAY PERFORMANCE
-44.50%
1 MONTH PERFORMANCE
-46.39%
3 MONTH PERFORMANCE
-30.55%
6 MONTH PERFORMANCE
-10.99%
YEAR-TO-DATE PERFORMANCE
-6.07%
1 YEAR PERFORMANCE
+1.44%
Marex Group Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $63.34 | $62.06 (-2.02%) | $64.46 | $62.00 | 43.77 K | |
| 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 |
| 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 |
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.
