Marex Group plc Ordinary Shares (MRX) Historical Stock Data
43.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRX is up 0.31% a day on average. There have been 17 days where Marex Group plc Ordinary Shares closed green and 13 days where MRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 42.73 | 43.07 | ↑$0.34 (0.81%) | 40.85 | 43.46 | 2.77M |
| 2025-05-28 | 46.07 | 44.54 | ↓$1.53 (-3.32%) | 44.54 | 46.37 | 591.15K |
| 2025-05-27 | 45.36 | 46.11 | ↑$0.75 (1.65%) | 45.25 | 47.12 | 1.06M |
| 2025-05-23 | 43.10 | 44.86 | ↑$1.76 (4.08%) | 42.62 | 45.26 | 709.30K |
| 2025-05-22 | 43.37 | 43.77 | ↑$0.40 (0.92%) | 42.80 | 44.00 | 637.23K |
| 2025-05-21 | 44.64 | 43.36 | ↓$1.28 (-2.87%) | 43.31 | 45.05 | 765K |
| 2025-05-20 | 45.03 | 44.75 | ↓$0.28 (-0.62%) | 44.00 | 45.19 | 672.50K |
| 2025-05-19 | 44.45 | 45.03 | ↑$0.58 (1.30%) | 44.06 | 45.56 | 665.31K |
| 2025-05-16 | 46.24 | 45.28 | ↓$0.96 (-2.08%) | 45.06 | 46.24 | 1.12M |
| 2025-05-15 | 46.50 | 46.46 | ↓$0.04 (-0.09%) | 41.85 | 47.99 | 1.65M |
| 2025-05-14 | 48.33 | 48.10 | ↓$0.23 (-0.48%) | 48.01 | 49.18 | 884.27K |
| 2025-05-13 | 47.92 | 48.33 | ↑$0.41 (0.86%) | 47.83 | 49.34 | 846.35K |
| 2025-05-12 | 48.66 | 47.42 | ↓$1.24 (-2.54%) | 46.72 | 48.81 | 1.08M |
| 2025-05-09 | 47.53 | 47.38 | ↓$0.15 (-0.32%) | 47.22 | 47.93 | 805.38K |
| 2025-05-08 | 48.69 | 47.10 | ↓$1.59 (-3.27%) | 45.70 | 48.91 | 1.81M |
| 2025-05-07 | 46.87 | 47.99 | ↑$1.12 (2.39%) | 46.54 | 48.03 | 0.95M |
| 2025-05-06 | 45.57 | 46.47 | ↑$0.90 (1.97%) | 45.23 | 46.55 | 0.90M |
| 2025-05-05 | 45.06 | 45.66 | ↑$0.59 (1.32%) | 45.06 | 46.64 | 1.04M |
| 2025-05-02 | 44.68 | 45.13 | ↑$0.45 (1.01%) | 44.22 | 45.87 | 1.16M |
| 2025-05-01 | 44.53 | 43.61 | ↓$0.92 (-2.07%) | 43.53 | 45.13 | 1.10M |
| 2025-04-30 | 44.32 | 44.35 | ↑$0.04 (0.08%) | 43.18 | 44.55 | 702.02K |
| 2025-04-29 | 43.77 | 44.69 | ↑$0.92 (2.10%) | 43.19 | 44.79 | 1.03M |
| 2025-04-28 | 42.91 | 43.92 | ↑$1.01 (2.35%) | 42.38 | 44.00 | 1.02M |
| 2025-04-25 | 40.85 | 42.74 | ↑$1.89 (4.63%) | 40.53 | 42.85 | 1.76M |
| 2025-04-24 | 39.38 | 40.68 | ↑$1.30 (3.30%) | 39.30 | 40.95 | 871.52K |
| 2025-04-23 | 40.00 | 39.19 | ↓$0.81 (-2.03%) | 38.95 | 40.38 | 1M |
| 2025-04-22 | 37.64 | 38.41 | ↑$0.77 (2.05%) | 37.43 | 38.74 | 784.09K |
| 2025-04-21 | 38.68 | 37.07 | ↓$1.61 (-4.16%) | 36.23 | 38.94 | 1.24M |
| 2025-04-17 | 37.46 | 38.61 | ↑$1.15 (3.07%) | 36.70 | 38.68 | 6.51M |
| 2025-04-16 | 38.36 | 38.11 | ↓$0.25 (-0.65%) | 37.50 | 38.60 | 594.41K |
Create an account or log in to view more rows.
$MRX another bear trap
$MRX When they tell me diversifying is for idiots
$MRX Holding
$MRX very nice
$MRX hmm...
$MRX Ride this train. You won't regret.
$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.