Marex Group plc Ordinary Shares (MRX) Historical Stock Data
29.18 ↓0.49 (-1.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRX is up 0.20% a day on average. There have been 18 days where Marex Group plc Ordinary Shares closed green and 12 days where MRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 29.69 | 29.18 | ↓$0.51 (-1.72%) | 29.01 | 29.75 | 211.92K |
| 2024-11-21 | 29.00 | 29.67 | ↑$0.67 (2.31%) | 28.70 | 29.80 | 470.55K |
| 2024-11-20 | 28.05 | 28.91 | ↑$0.86 (3.08%) | 27.93 | 29.00 | 281.31K |
| 2024-11-19 | 27.62 | 27.96 | ↑$0.34 (1.23%) | 27.36 | 28.00 | 312.42K |
| 2024-11-18 | 28.85 | 27.89 | ↓$0.96 (-3.33%) | 27.87 | 28.85 | 361.35K |
| 2024-11-15 | 28.97 | 28.34 | ↓$0.63 (-2.17%) | 28.34 | 29.10 | 545.94K |
| 2024-11-14 | 28.45 | 28.97 | ↑$0.52 (1.83%) | 28.30 | 29.02 | 435.50K |
| 2024-11-13 | 28.74 | 28.46 | ↓$0.28 (-0.97%) | 28.30 | 29.08 | 347.80K |
| 2024-11-12 | 29.20 | 28.76 | ↓$0.44 (-1.51%) | 28.39 | 29.21 | 359.74K |
| 2024-11-11 | 29.00 | 29.00 | ↑$0.00 (0.00%) | 28.75 | 29.25 | 425.31K |
| 2024-11-08 | 29.26 | 28.63 | ↓$0.63 (-2.15%) | 28.33 | 29.26 | 450.51K |
| 2024-11-07 | 28.17 | 28.44 | ↑$0.27 (0.96%) | 26.64 | 28.93 | 511.14K |
| 2024-11-06 | 27.90 | 28.06 | ↑$0.16 (0.57%) | 27.53 | 28.19 | 802.70K |
| 2024-11-05 | 27.00 | 27.25 | ↑$0.25 (0.93%) | 26.93 | 27.56 | 432.65K |
| 2024-11-04 | 26.73 | 27.08 | ↑$0.35 (1.31%) | 26.07 | 27.25 | 532.41K |
| 2024-11-01 | 26.43 | 26.40 | ↓$0.03 (-0.11%) | 26.28 | 26.87 | 378.60K |
| 2024-10-31 | 26.47 | 26.34 | ↓$0.13 (-0.49%) | 26.10 | 26.76 | 528.81K |
| 2024-10-30 | 26.06 | 26.55 | ↑$0.49 (1.88%) | 26.06 | 26.80 | 463.88K |
| 2024-10-29 | 25.60 | 26.11 | ↑$0.51 (1.99%) | 25.42 | 26.42 | 869.82K |
| 2024-10-28 | 25.64 | 25.58 | ↓$0.06 (-0.23%) | 25.23 | 26.00 | 471.78K |
| 2024-10-25 | 25.40 | 25.42 | ↑$0.02 (0.08%) | 24.82 | 25.60 | 544.08K |
| 2024-10-24 | 25.49 | 25.15 | ↓$0.34 (-1.33%) | 24.67 | 25.75 | 4.07M |
| 2024-10-23 | 24.28 | 24.70 | ↑$0.42 (1.73%) | 24.00 | 24.83 | 451.04K |
| 2024-10-22 | 23.94 | 24.50 | ↑$0.56 (2.33%) | 23.17 | 25.47 | 550.98K |
| 2024-10-21 | 25.61 | 25.74 | ↑$0.13 (0.51%) | 25.53 | 26.80 | 393.81K |
| 2024-10-18 | 25.47 | 25.57 | ↑$0.10 (0.39%) | 24.80 | 25.67 | 145.84K |
| 2024-10-17 | 25.23 | 25.57 | ↑$0.34 (1.35%) | 25.10 | 26.00 | 98.14K |
| 2024-10-16 | 25.55 | 25.23 | ↓$0.32 (-1.25%) | 25.11 | 25.57 | 121.38K |
| 2024-10-15 | 24.86 | 25.06 | ↑$0.20 (0.80%) | 24.62 | 25.38 | 191.35K |
| 2024-10-14 | 25.50 | 24.96 | ↓$0.54 (-2.12%) | 24.83 | 25.54 | 112.16K |
Create an account or log in to view more rows.
$MRX coming now
$MRX hows short doing? Keep short pls
we need your money.
$MRX one of the poorest performed stocks for a big name.
$MRX Beautiful!! 😀
$MRX you wanna be a successful trader close your trades green
$MRX Of course
$MRX time will come
$MRX added more calls on that drop
$MRX Holding
$MRX buy the dip.