-
5 DAY PERFORMANCE
-2.04% -
1 MONTH PERFORMANCE
+9.03% -
3 MONTH PERFORMANCE
+17.14% -
6 MONTH PERFORMANCE
+46.12%
Marex Group plc Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $28.85 | $27.89 (-3.33%) | $28.85 | $27.87 | 362,634 | $2.09 B |
| 11/15/2024 | $28.97 | $28.34 (-2.17%) | $29.10 | $28.34 | 730,800 | $2.12 B |
| 11/14/2024 | $28.45 | $28.97 (1.83%) | $29.02 | $28.30 | 436,957 | $2.17 B |
| 11/13/2024 | $28.74 | $28.46 (-0.97%) | $29.08 | $28.30 | 347,800 | $2.13 B |
| 11/12/2024 | $29.20 | $28.76 (-1.51%) | $29.21 | $28.39 | 362,516 | $2.08 B |
| 11/11/2024 | $29.00 | $29.00 (0%) | $29.25 | $28.75 | 497,500 | $2.09 B |
| 11/08/2024 | $29.26 | $28.63 (-2.15%) | $29.26 | $28.33 | 450,800 | $2.07 B |
| 11/07/2024 | $28.17 | $28.44 (0.96%) | $28.93 | $26.64 | 512,037 | $2.05 B |
| 11/06/2024 | $27.90 | $28.06 (0.57%) | $28.19 | $27.53 | 802,972 | $2.03 B |
| 11/05/2024 | $27.00 | $27.25 (0.93%) | $27.61 | $26.90 | 433,816 | $1.97 B |
| 11/04/2024 | $26.73 | $27.08 (1.31%) | $27.25 | $26.07 | 607,994 | $1.96 B |
| 11/01/2024 | $26.43 | $26.40 (-0.11%) | $26.87 | $26.28 | 382,300 | $1.91 B |
| 10/31/2024 | $26.47 | $26.34 (-0.49%) | $26.76 | $26.10 | 529,155 | $1.90 B |
| 10/30/2024 | $26.37 | $26.55 (0.68%) | $26.80 | $26.01 | 543,407 | $1.92 B |
| 10/29/2024 | $25.60 | $26.11 (1.99%) | $26.42 | $25.42 | 870,715 | $1.89 B |
| 10/28/2024 | $25.64 | $25.58 (-0.23%) | $26.00 | $25.23 | 472,300 | $1.85 B |
| 10/25/2024 | $25.40 | $25.42 (0.08%) | $25.60 | $24.82 | 545,507 | $1.84 B |
| 10/24/2024 | $25.49 | $25.15 (-1.33%) | $25.75 | $24.67 | 4.17 M | $1.82 B |
| 10/23/2024 | $24.28 | $24.70 (1.73%) | $24.83 | $23.71 | 454,400 | $1.78 B |
| 10/22/2024 | $24.14 | $24.50 (1.49%) | $25.47 | $23.17 | 551,000 | $1.77 B |
| 10/21/2024 | $25.61 | $25.74 (0.51%) | $26.80 | $25.53 | 488,248 | $1.86 B |
| 10/18/2024 | $25.47 | $25.57 (0.39%) | $25.67 | $24.80 | 148,309 | $1.85 B |
| 10/17/2024 | $25.23 | $25.57 (1.35%) | $26.00 | $25.10 | 98,138 | $1.85 B |
| 10/16/2024 | $25.55 | $25.23 (-1.25%) | $25.57 | $25.11 | 123,521 | $1.82 B |
| 10/15/2024 | $24.86 | $25.06 (0.8%) | $25.38 | $24.62 | 191,346 | $1.81 B |
| 10/14/2024 | $25.50 | $24.96 (-2.12%) | $25.54 | $24.83 | 112,200 | $1.80 B |
| 10/11/2024 | $25.31 | $25.50 (0.75%) | $25.99 | $25.25 | 346,533 | $1.84 B |
| 10/10/2024 | $24.92 | $25.34 (1.69%) | $25.65 | $24.92 | 321,800 | $1.83 B |
| 10/09/2024 | $25.69 | $25.21 (-1.87%) | $25.86 | $24.68 | 314,151 | $1.82 B |
| 10/08/2024 | $25.41 | $25.48 (0.28%) | $25.69 | $25.00 | 399,515 | $1.84 B |
| 10/07/2024 | $24.83 | $25.17 (1.37%) | $25.37 | $24.21 | 664,726 | $1.82 B |
| 10/04/2024 | $24.03 | $24.23 (0.83%) | $24.35 | $23.79 | 152,600 | $1.75 B |
| 10/03/2024 | $23.56 | $23.88 (1.36%) | $23.90 | $23.11 | 120,700 | $1.72 B |
| 10/02/2024 | $23.63 | $23.80 (0.72%) | $24.03 | $23.35 | 190,900 | $1.72 B |
| 10/01/2024 | $23.89 | $23.54 (-1.47%) | $23.89 | $23.10 | 255,600 | $1.70 B |
| 09/30/2024 | $23.97 | $23.62 (-1.46%) | $24.03 | $22.76 | 248,636 | $1.71 B |
| 09/27/2024 | $23.23 | $23.58 (1.51%) | $24.00 | $23.00 | 382,300 | $1.70 B |
| 09/26/2024 | $22.84 | $23.13 (1.27%) | $23.35 | $22.34 | 202,200 | $1.67 B |
| 09/25/2024 | $23.22 | $22.62 (-2.58%) | $23.22 | $22.33 | 362,900 | $1.63 B |
| 09/24/2024 | $23.23 | $23.19 (-0.17%) | $23.67 | $22.70 | 139,700 | $1.67 B |
| 09/23/2024 | $23.11 | $23.23 (0.52%) | $23.65 | $22.97 | 95,047 | $1.68 B |
| 09/20/2024 | $23.73 | $23.34 (-1.64%) | $23.74 | $23.19 | 113,940 | $1.69 B |
| 09/19/2024 | $24.11 | $23.77 (-1.41%) | $24.49 | $23.43 | 136,200 | $1.72 B |
| 09/18/2024 | $25.00 | $23.81 (-4.76%) | $25.00 | $23.78 | 326,200 | $1.72 B |
| 09/17/2024 | $25.01 | $24.99 (-0.08%) | $25.16 | $24.86 | 406,623 | $1.80 B |
| 09/16/2024 | $25.50 | $25.01 (-1.92%) | $26.03 | $24.71 | 532,228 | $1.81 B |
| 09/13/2024 | $24.83 | $25.20 (1.49%) | $25.73 | $24.79 | 382,800 | $1.82 B |
| 09/12/2024 | $24.88 | $24.89 (0.04%) | $25.05 | $24.65 | 204,325 | $1.80 B |
| 09/11/2024 | $24.77 | $24.88 (0.44%) | $25.00 | $24.65 | 267,541 | $1.80 B |
| 09/10/2024 | $24.71 | $24.91 (0.81%) | $25.02 | $24.56 | 270,700 | $1.80 B |
| 09/09/2024 | $25.00 | $24.70 (-1.2%) | $25.38 | $24.70 | 176,300 | $1.78 B |
| 09/06/2024 | $25.17 | $24.99 (-0.72%) | $25.17 | $24.49 | 99,918 | $1.80 B |
| 09/05/2024 | $25.25 | $25.02 (-0.91%) | $25.32 | $24.88 | 108,930 | $1.81 B |
| 09/04/2024 | $24.66 | $25.25 (2.39%) | $25.28 | $24.50 | 306,824 | $1.82 B |
| 09/03/2024 | $24.74 | $24.51 (-0.93%) | $25.31 | $23.98 | 269,100 | $1.77 B |
| 08/30/2024 | $25.00 | $24.67 (-1.32%) | $25.16 | $24.34 | 57,700 | $1.78 B |
| 08/29/2024 | $24.69 | $24.91 (0.89%) | $25.14 | $24.35 | 89,500 | $1.80 B |
| 08/28/2024 | $25.06 | $24.45 (-2.43%) | $25.44 | $24.41 | 88,308 | $1.77 B |
| 08/27/2024 | $24.32 | $25.08 (3.12%) | $25.08 | $23.99 | 294,500 | $1.81 B |
| 08/26/2024 | $24.50 | $24.08 (-1.71%) | $24.50 | $24.04 | 300,215 | $1.74 B |
| 08/23/2024 | $23.91 | $24.24 (1.38%) | $24.50 | $23.67 | 281,700 | $1.75 B |
| 08/22/2024 | $23.27 | $23.77 (2.15%) | $23.77 | $22.79 | 458,154 | $1.72 B |
| 08/21/2024 | $23.34 | $23.12 (-0.94%) | $23.35 | $22.87 | 230,029 | $1.67 B |
| 08/20/2024 | $23.64 | $23.19 (-1.9%) | $23.64 | $22.87 | 229,800 | $1.67 B |
| 08/19/2024 | $23.69 | $23.44 (-1.06%) | $23.83 | $23.20 | 145,903 | $1.69 B |