Marex Group plc Ordinary Shares (MRX) Historical Stock Data
30.18 ↑1.38 (4.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRX is down -0.16% a day on average. There have been 13 days where Marex Group plc Ordinary Shares closed green and 17 days where MRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 28.83 | 30.18 | ↑$1.35 (4.68%) | 28.82 | 30.47 | 296.55K |
| 2024-12-19 | 28.68 | 28.80 | ↑$0.12 (0.42%) | 28.50 | 30.18 | 333.12K |
| 2024-12-18 | 29.30 | 29.15 | ↓$0.15 (-0.51%) | 28.98 | 30.42 | 435.50K |
| 2024-12-17 | 30.74 | 29.52 | ↓$1.22 (-3.97%) | 29.36 | 30.91 | 268.59K |
| 2024-12-16 | 30.64 | 30.74 | ↑$0.10 (0.33%) | 30.32 | 31.14 | 262.66K |
| 2024-12-13 | 30.92 | 30.61 | ↓$0.31 (-1.00%) | 30.48 | 31.45 | 155.50K |
| 2024-12-12 | 30.97 | 30.90 | ↓$0.07 (-0.23%) | 30.57 | 31.34 | 161.24K |
| 2024-12-11 | 30.69 | 30.92 | ↑$0.23 (0.75%) | 30.31 | 31.19 | 120.26K |
| 2024-12-10 | 30.89 | 30.69 | ↓$0.20 (-0.65%) | 30.48 | 31.56 | 240.54K |
| 2024-12-09 | 31.90 | 30.97 | ↓$0.93 (-2.92%) | 30.30 | 32.45 | 491.98K |
| 2024-12-06 | 30.39 | 31.21 | ↑$0.82 (2.70%) | 30.19 | 31.26 | 383.95K |
| 2024-12-05 | 30.82 | 30.37 | ↓$0.45 (-1.46%) | 30.28 | 31.56 | 658.45K |
| 2024-12-04 | 30.23 | 30.72 | ↑$0.49 (1.62%) | 29.58 | 30.74 | 503.36K |
| 2024-12-03 | 29.00 | 29.77 | ↑$0.77 (2.66%) | 29.00 | 30.11 | 499.02K |
| 2024-12-02 | 29.28 | 29.00 | ↓$0.28 (-0.96%) | 29.00 | 29.78 | 180.13K |
| 2024-11-29 | 29.49 | 29.28 | ↓$0.21 (-0.71%) | 29.15 | 29.85 | 241.72K |
| 2024-11-27 | 29.58 | 29.15 | ↓$0.43 (-1.45%) | 28.97 | 29.58 | 172.24K |
| 2024-11-26 | 29.20 | 29.21 | ↑$0.02 (0.05%) | 28.80 | 29.50 | 320.24K |
| 2024-11-25 | 29.20 | 28.95 | ↓$0.25 (-0.86%) | 28.67 | 29.59 | 327.40K |
| 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 |
Create an account or log in to view more rows.
$MRX somebody knows something
$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