5 DAY PERFORMANCE
-10.61%
1 MONTH PERFORMANCE
-8.68%
3 MONTH PERFORMANCE
+6.24%
6 MONTH PERFORMANCE
+29.05%
YEAR-TO-DATE PERFORMANCE
+4.33%
Marex Group plc Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $32.79 | $31.98 (-2.47%) | $32.79 | $31.33 | 474,139 | $2.31 B |
| 03/11/2025 | $32.11 | $31.75 (-1.12%) | $32.74 | $31.09 | 574,900 | $2.29 B |
| 03/10/2025 | $34.74 | $31.77 (-8.55%) | $35.31 | $30.40 | 1.14 M | $2.29 B |
| 03/07/2025 | $37.08 | $36.38 (-1.89%) | $37.35 | $33.00 | 1.22 M | $2.84 B |
| 03/06/2025 | $35.62 | $36.27 (1.82%) | $36.59 | $34.54 | 647,551 | $2.62 B |
| 03/05/2025 | $35.36 | $36.23 (2.46%) | $36.43 | $34.71 | 281,954 | $2.82 B |
| 03/04/2025 | $35.36 | $35.26 (-0.28%) | $35.98 | $34.39 | 636,800 | $2.55 B |
| 03/03/2025 | $37.07 | $36.16 (-2.45%) | $38.02 | $35.89 | 392,225 | $2.82 B |
| 02/28/2025 | $36.56 | $36.64 (0.22%) | $37.67 | $34.50 | 406,500 | $2.86 B |
| 02/27/2025 | $37.40 | $36.85 (-1.47%) | $38.48 | $36.78 | 250,600 | $2.66 B |
| 02/26/2025 | $36.50 | $37.26 (2.08%) | $37.93 | $36.27 | 256,000 | $2.90 B |
| 02/25/2025 | $35.97 | $35.99 (0.06%) | $36.54 | $34.42 | 575,726 | $2.60 B |
| 02/24/2025 | $37.29 | $36.24 (-2.82%) | $38.35 | $35.26 | 517,723 | $2.83 B |
| 02/21/2025 | $39.31 | $37.03 (-5.8%) | $39.31 | $37.03 | 493,730 | $2.67 B |
| 02/20/2025 | $40.00 | $38.81 (-2.97%) | $40.05 | $37.80 | 801,390 | $2.80 B |
| 02/19/2025 | $38.94 | $39.58 (1.64%) | $39.80 | $38.36 | 971,943 | $2.86 B |
| 02/18/2025 | $36.90 | $37.95 (2.85%) | $38.00 | $36.59 | 719,200 | $2.96 B |
| 02/14/2025 | $35.83 | $36.24 (1.14%) | $36.52 | $35.37 | 276,200 | $2.62 B |
| 02/13/2025 | $35.97 | $35.61 (-1%) | $36.26 | $34.80 | 305,851 | $2.78 B |
| 02/12/2025 | $34.60 | $35.55 (2.75%) | $36.09 | $34.29 | 247,296 | $2.77 B |
| 02/11/2025 | $35.84 | $35.21 (-1.76%) | $36.09 | $34.83 | 216,348 | $2.54 B |
| 02/10/2025 | $37.35 | $35.95 (-3.75%) | $37.42 | $35.87 | 244,816 | $2.80 B |
| 02/07/2025 | $36.55 | $36.72 (0.47%) | $36.94 | $36.00 | 194,541 | $2.86 B |
| 02/06/2025 | $36.21 | $36.55 (0.94%) | $36.85 | $35.91 | 256,613 | $2.64 B |
| 02/05/2025 | $35.43 | $35.95 (1.47%) | $36.00 | $35.01 | 419,362 | $2.80 B |
| 02/04/2025 | $36.17 | $35.36 (-2.24%) | $36.71 | $35.32 | 247,100 | $2.55 B |
| 02/03/2025 | $34.52 | $35.80 (3.71%) | $36.18 | $34.50 | 278,300 | $2.79 B |
| 01/31/2025 | $35.95 | $35.69 (-0.72%) | $36.92 | $35.41 | 381,210 | $2.58 B |
| 01/30/2025 | $36.00 | $35.87 (-0.36%) | $36.80 | $35.67 | 310,600 | $2.59 B |
| 01/29/2025 | $35.52 | $35.70 (0.51%) | $36.47 | $35.30 | 362,001 | $2.78 B |
| 01/28/2025 | $34.64 | $35.30 (1.91%) | $35.90 | $34.61 | 266,900 | $2.55 B |
| 01/27/2025 | $36.00 | $34.89 (-3.08%) | $36.00 | $34.37 | 275,118 | $2.72 B |
| 01/24/2025 | $35.23 | $35.87 (1.82%) | $35.96 | $35.00 | 282,349 | $2.69 B |
| 01/23/2025 | $34.60 | $35.23 (1.82%) | $35.53 | $34.00 | 360,700 | $2.64 B |
| 01/22/2025 | $34.86 | $34.50 (-1.03%) | $35.20 | $34.42 | 403,500 | $2.58 B |
| 01/21/2025 | $34.21 | $34.75 (1.58%) | $35.08 | $33.99 | 412,533 | $2.60 B |
| 01/17/2025 | $33.46 | $33.75 (0.87%) | $33.76 | $32.81 | 229,200 | $2.53 B |
| 01/16/2025 | $32.83 | $33.30 (1.43%) | $33.46 | $32.38 | 214,118 | $2.49 B |
| 01/15/2025 | $33.24 | $32.84 (-1.2%) | $33.33 | $32.54 | 415,945 | $2.46 B |
| 01/14/2025 | $31.52 | $32.53 (3.2%) | $32.53 | $31.34 | 225,419 | $2.44 B |
| 01/13/2025 | $31.56 | $31.33 (-0.73%) | $32.14 | $30.50 | 291,200 | $2.35 B |
| 01/10/2025 | $32.06 | $31.28 (-2.43%) | $32.12 | $30.84 | 291,866 | $2.34 B |
| 01/08/2025 | $32.06 | $32.54 (1.5%) | $32.81 | $31.61 | 204,129 | $2.44 B |
| 01/07/2025 | $32.93 | $32.31 (-1.88%) | $33.50 | $31.74 | 421,615 | $2.42 B |
| 01/06/2025 | $33.90 | $32.52 (-4.07%) | $34.19 | $32.45 | 422,224 | $2.43 B |
| 01/03/2025 | $32.66 | $33.53 (2.66%) | $33.68 | $32.50 | 543,500 | $2.51 B |
| 01/02/2025 | $31.39 | $32.52 (3.6%) | $33.16 | $31.39 | 624,409 | $2.43 B |
| 12/31/2024 | $31.79 | $31.17 (-1.95%) | $32.01 | $31.05 | 210,400 | $2.33 B |
| 12/30/2024 | $31.78 | $31.61 (-0.53%) | $32.12 | $31.01 | 224,100 | $2.37 B |
| 12/27/2024 | $32.22 | $31.94 (-0.87%) | $32.22 | $31.34 | 220,109 | $2.39 B |
| 12/26/2024 | $31.21 | $32.33 (3.59%) | $32.33 | $31.21 | 297,500 | $2.42 B |
| 12/24/2024 | $31.19 | $31.38 (0.61%) | $31.49 | $30.87 | 119,300 | $2.35 B |
| 12/23/2024 | $30.95 | $31.08 (0.42%) | $31.08 | $29.84 | 254,900 | $2.33 B |
| 12/20/2024 | $28.83 | $30.18 (4.68%) | $30.47 | $28.82 | 354,800 | $2.26 B |
| 12/19/2024 | $28.77 | $28.80 (0.1%) | $30.18 | $28.50 | 334,023 | $2.16 B |
| 12/18/2024 | $29.30 | $29.15 (-0.51%) | $30.42 | $28.98 | 435,746 | $2.18 B |
| 12/17/2024 | $30.74 | $29.52 (-3.97%) | $30.91 | $29.36 | 270,300 | $2.21 B |
| 12/16/2024 | $30.64 | $30.74 (0.33%) | $31.14 | $30.32 | 263,000 | $2.30 B |
| 12/13/2024 | $30.92 | $30.61 (-1%) | $31.45 | $30.48 | 155,917 | $2.29 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.
