5 DAY PERFORMANCE
+7.90%
1 MONTH PERFORMANCE
+22.60%
3 MONTH PERFORMANCE
+7.44%
6 MONTH PERFORMANCE
-11.55%
YEAR-TO-DATE PERFORMANCE
+20.44%
1 YEAR PERFORMANCE
+23.61%
Marex Group plc Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $37.00 | $37.54 (1.46%) | $37.66 | $36.37 | 617.33 K | $2.68 B |
| 12/03/2025 | $35.49 | $37.00 (4.25%) | $37.16 | $35.49 | 836.80 K | $2.64 B |
| 12/02/2025 | $35.30 | $35.37 (0.2%) | $35.46 | $34.85 | 524.00 K | $2.53 B |
| 12/01/2025 | $34.98 | $35.06 (0.23%) | $35.66 | $34.75 | 672.80 K | $2.51 B |
| 11/28/2025 | $35.02 | $34.79 (-0.66%) | $35.89 | $34.33 | 480.00 K | $2.49 B |
| 11/26/2025 | $34.09 | $34.78 (2.02%) | $35.38 | $34.01 | 588.54 K | $2.49 B |
| 11/25/2025 | $32.52 | $34.21 (5.2%) | $34.36 | $32.17 | 655.10 K | $2.44 B |
| 11/24/2025 | $32.60 | $32.50 (-0.31%) | $32.95 | $31.19 | 567.75 K | $2.32 B |
| 11/21/2025 | $32.34 | $32.63 (0.9%) | $33.03 | $31.51 | 502.01 K | $2.33 B |
| 11/20/2025 | $33.40 | $31.82 (-4.73%) | $33.62 | $31.77 | 417.12 K | $2.27 B |
| 11/19/2025 | $33.37 | $32.91 (-1.38%) | $33.74 | $32.27 | 571.41 K | $2.35 B |
| 11/18/2025 | $33.08 | $33.26 (0.54%) | $33.52 | $32.89 | 366.60 K | $2.38 B |
| 11/17/2025 | $34.06 | $33.43 (-1.85%) | $34.08 | $32.88 | 563.91 K | $2.39 B |
| 11/14/2025 | $34.27 | $34.21 (-0.18%) | $34.70 | $34.09 | 395.33 K | $2.44 B |
| 11/13/2025 | $34.50 | $34.69 (0.55%) | $34.88 | $34.04 | 478.02 K | $2.48 B |
| 11/12/2025 | $34.99 | $34.89 (-0.29%) | $35.16 | $34.71 | 490.60 K | $2.49 B |
| 11/11/2025 | $34.25 | $34.66 (1.2%) | $34.99 | $34.12 | 617.64 K | $2.48 B |
| 11/10/2025 | $34.00 | $34.49 (1.44%) | $34.84 | $33.78 | 827.70 K | $2.46 B |
| 11/07/2025 | $32.53 | $33.53 (3.07%) | $33.72 | $31.73 | 789.74 K | $2.40 B |
| 11/06/2025 | $30.30 | $32.05 (5.78%) | $32.97 | $30.30 | 1.14 M | $2.29 B |
| 11/05/2025 | $30.73 | $30.62 (-0.36%) | $31.22 | $30.50 | 655.46 K | $2.19 B |
| 11/04/2025 | $30.61 | $30.71 (0.33%) | $31.34 | $30.20 | 628.33 K | $2.19 B |
| 11/03/2025 | $30.62 | $31.00 (1.24%) | $31.30 | $30.17 | 595.10 K | $2.21 B |
| 10/31/2025 | $30.14 | $30.35 (0.7%) | $30.54 | $29.97 | 435.40 K | $2.17 B |
| 10/30/2025 | $30.36 | $30.20 (-0.53%) | $30.79 | $29.91 | 638.40 K | $2.16 B |
| 10/29/2025 | $30.33 | $30.80 (1.55%) | $31.15 | $30.33 | 790.40 K | $2.20 B |
| 10/28/2025 | $30.85 | $30.52 (-1.07%) | $31.10 | $30.37 | 479.82 K | $2.18 B |
| 10/27/2025 | $30.78 | $30.83 (0.16%) | $31.37 | $30.62 | 558.02 K | $2.20 B |
| 10/24/2025 | $30.60 | $30.58 (-0.07%) | $30.70 | $30.24 | 697.20 K | $2.18 B |
| 10/23/2025 | $30.95 | $30.33 (-2%) | $31.03 | $30.30 | 678.30 K | $2.17 B |
| 10/22/2025 | $30.54 | $30.92 (1.24%) | $31.26 | $30.40 | 645.50 K | $2.21 B |
| 10/21/2025 | $30.83 | $30.82 (-0.03%) | $31.00 | $30.55 | 558.80 K | $2.20 B |
| 10/20/2025 | $30.73 | $30.83 (0.33%) | $31.35 | $30.44 | 746.60 K | $2.20 B |
| 10/17/2025 | $29.83 | $30.58 (2.51%) | $30.63 | $29.83 | 858.00 K | $2.18 B |
| 10/16/2025 | $32.01 | $29.92 (-6.53%) | $32.10 | $29.82 | 1.06 M | $2.14 B |
| 10/15/2025 | $31.50 | $32.00 (1.59%) | $32.49 | $31.50 | 812.28 K | $2.29 B |
| 10/14/2025 | $30.83 | $31.48 (2.11%) | $31.78 | $30.36 | 987.63 K | $2.25 B |
| 10/13/2025 | $31.12 | $31.10 (-0.06%) | $31.42 | $29.96 | 1.34 M | $2.22 B |
| 10/10/2025 | $31.34 | $30.07 (-4.05%) | $31.56 | $29.95 | 1.32 M | $2.15 B |
| 10/09/2025 | $31.70 | $31.52 (-0.57%) | $32.51 | $31.26 | 1.51 M | $2.25 B |
| 10/08/2025 | $29.55 | $31.54 (6.73%) | $31.93 | $29.25 | 1.83 M | $2.25 B |
| 10/07/2025 | $29.05 | $28.24 (-2.79%) | $29.29 | $27.91 | 781.74 K | $2.02 B |
| 10/06/2025 | $30.37 | $29.14 (-4.05%) | $30.37 | $29.10 | 1.03 M | $2.08 B |
| 10/03/2025 | $30.20 | $29.98 (-0.73%) | $30.71 | $29.40 | 1.03 M | $2.14 B |
| 10/02/2025 | $30.77 | $30.19 (-1.88%) | $30.77 | $29.60 | 1.10 M | $2.16 B |
| 10/01/2025 | $33.25 | $30.65 (-7.82%) | $33.64 | $30.24 | 2.29 M | $2.19 B |
| 09/30/2025 | $34.00 | $33.62 (-1.12%) | $34.33 | $33.47 | 643.39 K | $2.40 B |
| 09/29/2025 | $33.96 | $34.09 (0.38%) | $34.30 | $33.39 | 575.90 K | $2.44 B |
| 09/26/2025 | $33.89 | $33.96 (0.21%) | $34.49 | $33.76 | 712.39 K | $2.43 B |
| 09/25/2025 | $33.00 | $33.75 (2.27%) | $33.76 | $32.55 | 801.50 K | $2.41 B |
| 09/24/2025 | $33.93 | $33.07 (-2.53%) | $33.98 | $32.92 | 906.03 K | $2.36 B |
| 09/23/2025 | $33.13 | $33.96 (2.51%) | $34.00 | $33.05 | 872.91 K | $2.43 B |
| 09/22/2025 | $32.45 | $33.11 (2.03%) | $33.11 | $32.22 | 666.00 K | $2.37 B |
| 09/19/2025 | $34.13 | $32.83 (-3.81%) | $34.27 | $32.73 | 3.78 M | $2.35 B |
| 09/18/2025 | $33.65 | $33.81 (0.48%) | $34.10 | $33.56 | 733.66 K | $2.42 B |
| 09/17/2025 | $32.77 | $33.51 (2.26%) | $33.85 | $32.77 | 1.28 M | $2.39 B |
| 09/16/2025 | $32.70 | $32.59 (-0.34%) | $33.13 | $32.46 | 1.27 M | $2.33 B |
| 09/15/2025 | $33.56 | $32.65 (-2.71%) | $34.00 | $32.61 | 953.69 K | $2.33 B |
| 09/12/2025 | $33.86 | $33.40 (-1.36%) | $34.01 | $33.26 | 918.23 K | $2.39 B |
| 09/11/2025 | $34.78 | $33.99 (-2.27%) | $35.00 | $33.72 | 1.02 M | $2.43 B |
| 09/10/2025 | $35.25 | $34.50 (-2.13%) | $35.73 | $34.48 | 1.10 M | $2.47 B |
| 09/09/2025 | $35.50 | $34.83 (-1.89%) | $35.60 | $34.61 | 964.90 K | $2.49 B |
| 09/08/2025 | $35.10 | $35.19 (0.26%) | $35.48 | $34.89 | 696.70 K | $2.51 B |
| 09/05/2025 | $35.83 | $34.94 (-2.48%) | $35.99 | $34.00 | 927.22 K | $2.50 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.
