5 DAY PERFORMANCE
+3.77%
1 MONTH PERFORMANCE
+24.30%
3 MONTH PERFORMANCE
+24.26%
6 MONTH PERFORMANCE
+67.99%
YEAR-TO-DATE PERFORMANCE
+42.28%
1 YEAR PERFORMANCE
+133.42%
Marex Group plc Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $44.17 | $44.35 (0.41%) | $44.55 | $43.18 | 711,426 | $3.12 B |
| 04/29/2025 | $43.77 | $44.69 (2.1%) | $44.79 | $43.19 | 1.03 M | $3.14 B |
| 04/28/2025 | $42.91 | $43.92 (2.35%) | $44.00 | $42.38 | 1.03 M | $3.09 B |
| 04/25/2025 | $40.85 | $42.74 (4.63%) | $42.85 | $40.53 | 1.76 M | $3.52 B |
| 04/24/2025 | $39.38 | $40.68 (3.3%) | $40.95 | $39.30 | 871,984 | $3.35 B |
| 04/23/2025 | $40.11 | $39.19 (-2.29%) | $40.38 | $38.95 | 996,100 | $3.23 B |
| 04/22/2025 | $37.44 | $38.41 (2.59%) | $38.74 | $37.43 | 809,200 | $3.16 B |
| 04/21/2025 | $38.64 | $37.07 (-4.06%) | $38.99 | $36.23 | 1.24 M | $3.05 B |
| 04/17/2025 | $37.38 | $38.61 (3.29%) | $38.68 | $36.69 | 6.51 M | $3.18 B |
| 04/16/2025 | $38.36 | $38.11 (-0.65%) | $38.60 | $37.50 | 595,800 | $3.14 B |
| 04/15/2025 | $37.50 | $38.50 (2.67%) | $39.90 | $37.45 | 775,945 | $3.17 B |
| 04/14/2025 | $38.53 | $38.47 (-0.16%) | $39.28 | $38.02 | 757,800 | $3.17 B |
| 04/11/2025 | $37.34 | $37.42 (0.21%) | $38.47 | $36.02 | 968,703 | $3.08 B |
| 04/10/2025 | $39.27 | $37.49 (-4.53%) | $39.52 | $36.48 | 1.18 M | $3.09 B |
| 04/09/2025 | $35.76 | $39.97 (11.77%) | $40.96 | $35.53 | 1.53 M | $3.29 B |
| 04/08/2025 | $38.76 | $36.49 (-5.86%) | $38.83 | $35.67 | 1.49 M | $3.01 B |
| 04/07/2025 | $35.30 | $36.63 (3.77%) | $36.88 | $33.00 | 1.33 M | $3.02 B |
| 04/04/2025 | $35.00 | $34.90 (-0.29%) | $36.29 | $33.31 | 1.15 M | $2.87 B |
| 04/03/2025 | $37.14 | $37.08 (-0.16%) | $37.94 | $35.67 | 871,149 | $3.05 B |
| 04/02/2025 | $36.38 | $38.84 (6.76%) | $39.28 | $35.38 | 1.37 M | $3.20 B |
| 04/01/2025 | $34.97 | $35.68 (2.03%) | $35.71 | $34.38 | 523,300 | $2.94 B |
| 03/31/2025 | $33.70 | $35.32 (4.81%) | $35.40 | $33.31 | 413,152 | $2.91 B |
| 03/28/2025 | $34.50 | $34.48 (-0.06%) | $35.40 | $33.43 | 497,774 | $2.84 B |
| 03/27/2025 | $34.23 | $34.49 (0.76%) | $34.73 | $33.59 | 208,018 | $2.84 B |
| 03/26/2025 | $35.17 | $34.52 (-1.85%) | $35.58 | $33.86 | 304,700 | $2.84 B |
| 03/25/2025 | $34.45 | $35.18 (2.12%) | $35.44 | $34.39 | 237,700 | $2.90 B |
| 03/24/2025 | $34.08 | $34.36 (0.82%) | $34.56 | $33.60 | 184,909 | $2.83 B |
| 03/21/2025 | $33.69 | $33.45 (-0.71%) | $34.03 | $33.01 | 414,997 | $2.75 B |
| 03/20/2025 | $33.74 | $34.18 (1.3%) | $34.68 | $33.36 | 438,138 | $2.82 B |
| 03/19/2025 | $32.89 | $33.74 (2.58%) | $34.08 | $32.62 | 281,500 | $2.78 B |
| 03/18/2025 | $34.67 | $33.06 (-4.64%) | $34.67 | $33.06 | 389,800 | $2.72 B |
| 03/17/2025 | $33.08 | $34.06 (2.96%) | $34.18 | $33.07 | 371,200 | $2.81 B |
| 03/14/2025 | $31.58 | $32.92 (4.24%) | $33.41 | $31.23 | 530,119 | $2.57 B |
| 03/13/2025 | $32.28 | $31.36 (-2.85%) | $32.52 | $30.83 | 375,704 | $2.26 B |
| 03/12/2025 | $32.79 | $31.98 (-2.47%) | $32.79 | $31.33 | 623,345 | $2.49 B |
| 03/11/2025 | $32.11 | $31.75 (-1.12%) | $32.74 | $31.09 | 574,900 | $2.48 B |
| 03/10/2025 | $34.74 | $31.77 (-8.55%) | $35.31 | $30.40 | 1.14 M | $2.29 B |
| 03/07/2025 | $37.08 | $36.38 (-1.89%) | $37.35 | $33.00 | 1.22 M | $2.84 B |
| 03/06/2025 | $35.62 | $36.27 (1.82%) | $36.59 | $34.54 | 647,551 | $2.62 B |
| 03/05/2025 | $35.36 | $36.23 (2.46%) | $36.43 | $34.71 | 281,954 | $2.82 B |
| 03/04/2025 | $35.36 | $35.26 (-0.28%) | $35.98 | $34.39 | 636,800 | $2.55 B |
| 03/03/2025 | $37.07 | $36.16 (-2.45%) | $38.02 | $35.89 | 392,225 | $2.82 B |
| 02/28/2025 | $36.56 | $36.64 (0.22%) | $37.67 | $34.50 | 406,500 | $2.86 B |
| 02/27/2025 | $37.40 | $36.85 (-1.47%) | $38.48 | $36.78 | 250,600 | $2.66 B |
| 02/26/2025 | $36.50 | $37.26 (2.08%) | $37.93 | $36.27 | 256,000 | $2.90 B |
| 02/25/2025 | $35.97 | $35.99 (0.06%) | $36.54 | $34.42 | 575,726 | $2.60 B |
| 02/24/2025 | $37.29 | $36.24 (-2.82%) | $38.35 | $35.26 | 517,723 | $2.83 B |
| 02/21/2025 | $39.31 | $37.03 (-5.8%) | $39.31 | $37.03 | 493,730 | $2.67 B |
| 02/20/2025 | $40.00 | $38.81 (-2.97%) | $40.05 | $37.80 | 801,390 | $2.80 B |
| 02/19/2025 | $38.94 | $39.58 (1.64%) | $39.80 | $38.36 | 971,943 | $2.86 B |
| 02/18/2025 | $36.90 | $37.95 (2.85%) | $38.00 | $36.59 | 719,200 | $2.96 B |
| 02/14/2025 | $35.83 | $36.24 (1.14%) | $36.52 | $35.37 | 276,200 | $2.62 B |
| 02/13/2025 | $35.97 | $35.61 (-1%) | $36.26 | $34.80 | 305,851 | $2.78 B |
| 02/12/2025 | $34.60 | $35.55 (2.75%) | $36.09 | $34.29 | 247,296 | $2.77 B |
| 02/11/2025 | $35.84 | $35.21 (-1.76%) | $36.09 | $34.83 | 216,348 | $2.54 B |
| 02/10/2025 | $37.35 | $35.95 (-3.75%) | $37.42 | $35.87 | 244,816 | $2.80 B |
| 02/07/2025 | $36.55 | $36.72 (0.47%) | $36.94 | $36.00 | 194,541 | $2.86 B |
| 02/06/2025 | $36.21 | $36.55 (0.94%) | $36.85 | $35.91 | 256,613 | $2.64 B |
| 02/05/2025 | $35.43 | $35.95 (1.47%) | $36.00 | $35.01 | 419,362 | $2.80 B |
| 02/04/2025 | $36.17 | $35.36 (-2.24%) | $36.71 | $35.32 | 247,100 | $2.55 B |
| 02/03/2025 | $34.52 | $35.80 (3.71%) | $36.18 | $34.50 | 278,300 | $2.79 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.
