Marex Group plc Ordinary Shares (MRX) Historical Stock Data
38.78 ↓0.07 (-0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRX is up 0.76% a day on average. There have been 20 days where Marex Group plc Ordinary Shares closed green and 10 days where MRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 39.50 | 38.78 | ↓$0.72 (-1.82%) | 38.54 | 39.50 | 574.42K |
| 2025-12-11 | 39.42 | 38.85 | ↓$0.57 (-1.45%) | 38.76 | 39.89 | 594.34K |
| 2025-12-10 | 37.96 | 39.06 | ↑$1.10 (2.90%) | 37.96 | 39.44 | 779.81K |
| 2025-12-09 | 37.63 | 38.19 | ↑$0.56 (1.49%) | 37.63 | 39.35 | 1.39M |
| 2025-12-08 | 37.24 | 37.63 | ↑$0.39 (1.05%) | 37.08 | 38.27 | 684.37K |
| 2025-12-05 | 37.45 | 37.47 | ↑$0.02 (0.05%) | 36.92 | 37.68 | 482.30K |
| 2025-12-04 | 37.00 | 37.54 | ↑$0.54 (1.46%) | 36.37 | 37.65 | 598.96K |
| 2025-12-03 | 35.49 | 37.00 | ↑$1.51 (4.25%) | 35.49 | 37.16 | 836.80K |
| 2025-12-02 | 35.30 | 35.37 | ↑$0.07 (0.20%) | 34.85 | 35.46 | 505.35K |
| 2025-12-01 | 34.98 | 35.06 | ↑$0.08 (0.23%) | 34.75 | 35.65 | 659.16K |
| 2025-11-28 | 35.02 | 34.79 | ↓$0.23 (-0.66%) | 34.38 | 35.66 | 374.12K |
| 2025-11-26 | 34.09 | 34.78 | ↑$0.69 (2.02%) | 34.01 | 35.37 | 571.41K |
| 2025-11-25 | 32.52 | 34.21 | ↑$1.69 (5.20%) | 32.17 | 34.36 | 639.16K |
| 2025-11-24 | 32.60 | 32.50 | ↓$0.10 (-0.31%) | 31.27 | 32.95 | 563.75K |
| 2025-11-21 | 32.34 | 32.63 | ↑$0.29 (0.90%) | 31.51 | 32.99 | 492.68K |
| 2025-11-20 | 33.40 | 31.82 | ↓$1.58 (-4.73%) | 31.77 | 33.62 | 405.27K |
| 2025-11-19 | 33.37 | 32.91 | ↓$0.46 (-1.38%) | 32.27 | 33.74 | 561.13K |
| 2025-11-18 | 33.08 | 33.26 | ↑$0.18 (0.54%) | 32.89 | 33.52 | 356K |
| 2025-11-17 | 33.63 | 33.43 | ↓$0.20 (-0.59%) | 32.88 | 34.08 | 553.33K |
| 2025-11-14 | 34.27 | 34.21 | ↓$0.06 (-0.18%) | 34.09 | 34.70 | 384.06K |
| 2025-11-13 | 34.50 | 34.69 | ↑$0.19 (0.54%) | 34.21 | 34.88 | 462.35K |
| 2025-11-12 | 34.99 | 34.89 | ↓$0.10 (-0.29%) | 34.71 | 35.16 | 470.21K |
| 2025-11-11 | 34.25 | 34.66 | ↑$0.41 (1.20%) | 34.12 | 34.98 | 611.10K |
| 2025-11-10 | 34.00 | 34.49 | ↑$0.49 (1.44%) | 33.78 | 34.84 | 827.68K |
| 2025-11-07 | 32.53 | 33.53 | ↑$1.00 (3.07%) | 31.73 | 33.72 | 777.73K |
| 2025-11-06 | 30.30 | 32.05 | ↑$1.75 (5.78%) | 30.30 | 32.97 | 1.12M |
| 2025-11-05 | 30.73 | 30.62 | ↓$0.11 (-0.36%) | 30.50 | 31.22 | 655.37K |
| 2025-11-04 | 30.61 | 30.71 | ↑$0.10 (0.33%) | 30.20 | 31.34 | 614.14K |
| 2025-11-03 | 30.62 | 31.00 | ↑$0.38 (1.24%) | 30.17 | 31.30 | 583.92K |
| 2025-10-31 | 30.14 | 30.35 | ↑$0.21 (0.70%) | 29.97 | 30.54 | 420.13K |
Create an account or log in to view more rows.
$MRX cup and handle!
$MRX finally a pullback
$MRX green shoots
$MRX peak frustration
$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.