Marex Group Limited MRX
NASDAQ · United States · Technology Services
$69.47-0.29 (-0.42%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $69.43 | -0.47% | $69.40 | $70.45 | $68.00 | 111.05K |
| 2026-09-30 | $69.76 | -3.29% | $72.00 | $72.08 | $69.49 | 795.60K |
| 2026-09-29 | $72.13 | +1.18% | $71.08 | $72.45 | $69.55 | 941.50K |
| 2026-09-28 | $71.29 | -0.03% | $70.60 | $72.66 | $70.32 | 581.10K |
| 2026-09-25 | $71.31 | -1.90% | $73.17 | $73.81 | $70.21 | 489.50K |
| 2026-09-24 | $72.69 | +1.54% | $71.23 | $72.70 | $69.91 | 844.00K |
| 2026-09-23 | $71.59 | -1.46% | $72.04 | $72.86 | $70.50 | 410.60K |
| 2026-09-22 | $72.65 | -4.04% | $76.00 | $76.65 | $71.19 | 716.30K |
| 2026-09-21 | $75.71 | +1.77% | $74.59 | $76.41 | $73.68 | 1.13M |
| 2026-09-18 | $74.39 | +1.53% | $73.28 | $75.29 | $73.28 | 719.80K |
| 2026-09-17 | $73.27 | +1.23% | $72.84 | $74.11 | $71.10 | 999.40K |
| 2026-09-16 | $72.38 | +5.82% | $68.59 | $72.58 | $67.04 | 726.50K |
| 2026-09-15 | $68.40 | -3.42% | $71.06 | $71.06 | $68.30 | 438.00K |
| 2026-09-14 | $70.82 | -2.99% | $71.61 | $72.36 | $70.00 | 1.06M |
| 2026-09-11 | $73.00 | -1.47% | $75.09 | $75.71 | $72.73 | 630.70K |
| 2026-09-10 | $74.09 | -2.15% | $75.00 | $76.20 | $73.58 | 641.90K |
| 2026-09-09 | $75.72 | -1.29% | $76.60 | $77.76 | $74.00 | 803.10K |
| 2026-09-08 | $76.71 | -1.99% | $78.84 | $79.11 | $75.91 | 957.60K |
| 2026-09-04 | $78.27 | +3.46% | $75.65 | $78.38 | $75.00 | 1.54M |
| 2026-09-03 | $75.65 | +5.55% | $72.74 | $75.76 | $71.38 | 1.79M |
| 2026-09-02 | $71.67 | -1.31% | $72.58 | $73.36 | $69.12 | 601.50K |
| 2026-09-01 | $72.62 | +0.19% | $72.27 | $73.61 | $71.20 | 746.90K |
| 2026-08-31 | $72.48 | -0.49% | $72.77 | $73.15 | $69.96 | 675.40K |
| 2026-08-28 | $72.84 | +2.05% | $71.38 | $72.96 | $71.00 | 598.70K |
| 2026-08-27 | $71.38 | -1.03% | $71.71 | $73.90 | $71.08 | 452.10K |
| 2026-08-26 | $72.12 | +1.79% | $70.53 | $72.26 | $69.43 | 445.80K |
| 2026-08-25 | $70.85 | +0.44% | $70.77 | $72.03 | $70.00 | 296.80K |
| 2026-08-24 | $70.54 | -3.36% | $74.40 | $74.40 | $69.65 | 719.70K |
| 2026-08-21 | $72.99 | +4.89% | $70.27 | $73.50 | $70.27 | 486.50K |
| 2026-08-20 | $69.59 | -0.85% | $70.52 | $72.64 | $69.43 | 718.30K |
| 2026-08-19 | $70.19 | -2.35% | $72.29 | $73.75 | $70.03 | 426.80K |
| 2026-08-18 | $71.88 | +0.60% | $70.75 | $72.81 | $69.49 | 487.00K |
| 2026-08-17 | $71.45 | +0.55% | $71.02 | $73.40 | $70.50 | 648.00K |
| 2026-08-14 | $71.06 | -1.80% | $72.37 | $72.37 | $69.43 | 815.40K |
| 2026-08-13 | $72.36 | +1.73% | $72.16 | $75.40 | $72.06 | 1.15M |
| 2026-08-12 | $71.13 | +18.69% | $62.60 | $71.62 | $62.60 | 1.34M |
| 2026-08-11 | $59.93 | -1.02% | $60.36 | $61.03 | $59.34 | 676.70K |
| 2026-08-10 | $60.55 | -0.43% | $61.00 | $62.59 | $60.02 | 628.20K |
| 2026-08-07 | $60.81 | -2.45% | $63.34 | $64.18 | $60.53 | 661.20K |
| 2026-08-06 | $62.34 | -2.94% | $64.23 | $64.30 | $61.85 | 562.00K |
| 2026-08-05 | $64.23 | +0.19% | $65.71 | $65.89 | $64.04 | 376.10K |
| 2026-08-04 | $64.11 | +0.14% | $64.41 | $65.33 | $63.99 | 509.90K |
| 2026-08-03 | $64.02 | -1.39% | $64.86 | $64.91 | $61.50 | 632.30K |
| 2026-07-31 | $64.92 | -1.52% | $66.15 | $67.01 | $64.59 | 708.00K |
| 2026-07-30 | $65.92 | +4.40% | $64.32 | $66.53 | $62.59 | 725.30K |
| 2026-07-29 | $63.14 | -1.59% | $64.00 | $64.50 | $62.16 | 554.40K |
| 2026-07-28 | $64.16 | -0.68% | $63.94 | $65.15 | $61.57 | 702.60K |
| 2026-07-27 | $64.60 | -1.46% | $65.60 | $66.17 | $63.31 | 645.00K |
| 2026-07-24 | $65.56 | +2.05% | $65.43 | $65.87 | $64.03 | 582.50K |
| 2026-07-23 | $64.24 | -2.44% | $64.65 | $66.09 | $63.87 | 897.00K |
| 2026-07-22 | $65.85 | +1.87% | $64.64 | $66.53 | $63.14 | 462.40K |
| 2026-07-21 | $64.64 | +3.23% | $62.94 | $65.37 | $62.94 | 567.30K |
| 2026-07-20 | $62.62 | +4.09% | $61.54 | $63.51 | $60.39 | 730.00K |
| 2026-07-17 | $60.16 | -5.33% | $61.85 | $61.85 | $59.11 | 879.90K |
| 2026-07-16 | $63.55 | -2.34% | $65.04 | $65.04 | $62.35 | 909.00K |
| 2026-07-15 | $65.07 | -0.93% | $66.56 | $66.66 | $64.61 | 752.10K |
| 2026-07-14 | $65.68 | +1.24% | $65.66 | $66.92 | $64.89 | 441.60K |
| 2026-07-13 | $64.88 | -1.38% | $65.88 | $66.52 | $63.28 | 617.30K |
| 2026-07-10 | $65.78 | -6.42% | $70.40 | $70.90 | $65.44 | 651.00K |
| 2026-07-09 | $70.29 | +4.63% | $68.75 | $71.18 | $67.89 | 904.80K |
| 2026-07-08 | $67.18 | -0.04% | $68.03 | $69.47 | $66.66 | 867.00K |
| 2026-07-07 | $67.21 | +1.31% | $66.00 | $68.31 | $65.70 | 1.09M |
| 2026-07-06 | $66.34 | +6.11% | $63.63 | $66.45 | $63.50 | 866.70K |
| 2026-07-02 | $62.52 | -4.14% | $65.47 | $66.60 | $61.90 | 914.40K |
| 2026-07-01 | $65.22 | +7.01% | $60.95 | $66.75 | $60.95 | 1.00M |
| 2026-06-30 | $60.95 | +3.41% | $59.66 | $62.92 | $58.00 | 1.04M |
| 2026-06-29 | $58.94 | -8.24% | $63.90 | $64.53 | $58.41 | 1.54M |
| 2026-06-26 | $64.23 | +0.17% | $64.11 | $64.92 | $63.20 | 2.79M |
| 2026-06-25 | $64.12 | -1.11% | $65.37 | $66.20 | $63.65 | 759.40K |
| 2026-06-24 | $64.84 | -2.51% | $66.27 | $67.35 | $64.36 | 1.31M |
| 2026-06-23 | $66.51 | +1.85% | $63.84 | $66.92 | $63.24 | 957.80K |
| 2026-06-22 | $65.30 | +0.69% | $64.85 | $66.62 | $63.61 | 1.05M |
| 2026-06-18 | $64.85 | +5.29% | $62.00 | $65.32 | $60.87 | 1.40M |
| 2026-06-17 | $61.59 | +0.23% | $61.45 | $62.02 | $60.46 | 557.30K |
| 2026-06-16 | $61.45 | -1.68% | $62.79 | $63.76 | $61.35 | 565.10K |
| 2026-06-15 | $62.50 | +0.87% | $62.61 | $63.13 | $60.39 | 633.90K |
| 2026-06-12 | $61.96 | -2.19% | $63.03 | $63.43 | $61.81 | 837.70K |
| 2026-06-11 | $63.35 | +2.33% | $62.36 | $63.71 | $60.69 | 1.25M |
| 2026-06-10 | $61.91 | +2.35% | $60.49 | $63.00 | $59.28 | 1.11M |
| 2026-06-09 | $60.49 | +4.31% | $58.68 | $60.85 | $58.05 | 1.44M |
| 2026-06-08 | $57.99 | +5.23% | $55.69 | $59.07 | $55.58 | 996.60K |
| 2026-06-05 | $55.11 | +1.16% | $54.52 | $56.00 | $53.34 | 713.10K |
| 2026-06-04 | $54.48 | +1.08% | $53.57 | $56.00 | $53.13 | 1.27M |
| 2026-06-03 | $53.90 | +5.69% | $50.88 | $55.03 | $49.84 | 1.04M |
| 2026-06-02 | $51.00 | -4.51% | $53.31 | $53.78 | $50.42 | 618.80K |
| 2026-06-01 | $53.41 | +0.89% | $53.02 | $54.27 | $52.78 | 697.80K |
| 2026-05-29 | $52.94 | +2.20% | $52.14 | $54.92 | $51.40 | 756.40K |
| 2026-05-28 | $51.80 | -3.25% | $52.85 | $53.16 | $51.00 | 1.36M |
| 2026-05-27 | $53.54 | -1.31% | $53.89 | $54.70 | $52.91 | 441.50K |
| 2026-05-26 | $54.25 | +1.97% | $53.39 | $54.96 | $52.80 | 527.90K |