Marex Group plc - Ordinary Shares (NQ: MRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	32.11	32.74	31.09	31.75	574,634	-0.02(-0.06%)
Mar 10, 2025	34.74	35.31	30.40	31.77	1,140,662	-4.61(-12.67%)
Mar 07, 2025	37.08	37.35	33.00	36.38	1,217,538	+0.11(+0.30%)
Mar 06, 2025	35.62	36.59	34.54	36.27	647,546	+0.04(+0.11%)
Mar 05, 2025	35.36	36.43	34.71	36.23	281,866	+0.97(+2.75%)
Mar 04, 2025	35.36	35.98	34.39	35.26	636,766	-0.90(-2.49%)
Mar 03, 2025	37.07	38.02	35.89	36.16	392,140	-0.48(-1.31%)
Feb 28, 2025	36.56	37.67	34.50	36.64	406,469	-0.21(-0.57%)
Feb 27, 2025	37.40	38.48	36.78	36.85	250,550	-0.41(-1.10%)
Feb 26, 2025	36.50	37.93	36.27	37.26	255,997	+1.27(+3.53%)
Feb 25, 2025	35.97	36.54	34.42	35.99	575,726	-0.25(-0.69%)
Feb 24, 2025	37.29	38.35	35.26	36.24	517,723	-0.79(-2.13%)
Feb 21, 2025	39.31	39.31	37.03	37.03	493,730	-1.78(-4.59%)
Feb 20, 2025	40.00	40.05	37.80	38.81	801,351	-0.77(-1.93%)
Feb 19, 2025	38.94	39.80	38.36	39.58	971,669	+1.63(+4.30%)
Feb 18, 2025	36.90	38.00	36.59	37.95	717,559	+1.70(+4.70%)
Feb 14, 2025	35.83	36.52	35.37	36.24	276,174	+0.63(+1.77%)
Feb 13, 2025	35.97	36.26	34.80	35.61	305,459	+0.06(+0.17%)
Feb 12, 2025	34.60	36.09	34.29	35.55	247,124	+0.34(+0.97%)
Feb 11, 2025	35.84	36.09	34.83	35.21	216,348	-0.74(-2.06%)
Feb 10, 2025	37.35	37.42	35.87	35.95	244,727	-0.77(-2.10%)
Feb 07, 2025	36.55	36.94	36.00	36.72	194,541	+0.17(+0.47%)
Feb 06, 2025	36.21	36.85	35.91	36.55	256,588	+0.60(+1.67%)
Feb 05, 2025	35.43	36.00	35.01	35.95	419,112	+0.59(+1.67%)
Feb 04, 2025	36.17	36.71	35.32	35.36	247,072	-0.44(-1.23%)
Feb 03, 2025	34.52	36.18	34.50	35.80	278,273	+0.11(+0.31%)
Jan 31, 2025	35.95	36.92	35.41	35.69	381,210	-0.18(-0.50%)
Jan 30, 2025	36.00	36.80	35.67	35.87	309,211	+0.17(+0.48%)
Jan 29, 2025	35.52	36.47	35.30	35.70	362,000	+0.40(+1.13%)
Jan 28, 2025	34.64	35.90	34.61	35.30	266,886	+0.41(+1.18%)
Jan 27, 2025	36.00	36.00	34.37	34.89	275,104	-0.98(-2.73%)
Jan 24, 2025	35.23	35.95	35.00	35.87	282,349	+0.64(+1.82%)
Jan 23, 2025	34.60	35.53	34.00	35.23	360,660	+0.73(+2.12%)
Jan 22, 2025	34.86	35.20	34.42	34.50	403,456	-0.25(-0.72%)
Jan 21, 2025	34.21	35.08	33.99	34.75	412,533	+1.00(+2.96%)
Jan 17, 2025	33.46	33.76	32.81	33.75	229,189	+0.45(+1.35%)
Jan 16, 2025	32.83	33.46	32.38	33.30	214,118	+0.46(+1.40%)
Jan 15, 2025	33.24	33.33	32.54	32.84	415,942	+0.31(+0.95%)
Jan 14, 2025	31.52	32.53	31.34	32.53	225,419	+1.20(+3.83%)
Jan 13, 2025	31.56	32.14	30.50	31.33	291,193	+0.05(+0.16%)
Jan 10, 2025	32.06	32.12	30.84	31.28	291,866	-1.26(-3.87%)
Jan 08, 2025	32.06	32.81	31.61	32.54	204,129	+0.23(+0.71%)
Jan 07, 2025	32.93	33.50	31.74	32.31	421,615	-0.21(-0.65%)
Jan 06, 2025	33.90	34.19	32.45	32.52	422,143	-1.01(-3.01%)
Jan 03, 2025	32.66	33.68	32.50	33.53	543,472	+1.01(+3.11%)