Marex Group Ordinary Sha... (MRX)
NASDAQ: MRX
· Real-Time Price · USD
29.98
-0.21 (-0.70%)
At close: Oct 03, 2025, 3:59 PM
30.00
0.07%
After-hours: Oct 03, 2025, 07:57 PM EDT
MRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.20 | 30.71 | 29.40 | 29.98 | 29.98 | -0.70% | 1,030,519 |
| Oct 2, 2025 | 30.77 | 30.77 | 29.60 | 30.19 | 30.19 | -1.50% | 1,096,100 |
| Oct 1, 2025 | 33.25 | 33.64 | 30.24 | 30.65 | 30.65 | -8.83% | 2,287,701 |
| Sep 30, 2025 | 34.00 | 34.33 | 33.47 | 33.62 | 33.62 | -1.38% | 643,393 |
| Sep 29, 2025 | 33.96 | 34.30 | 33.39 | 34.09 | 34.09 | 0.38% | 575,900 |
| Sep 26, 2025 | 33.89 | 34.49 | 33.76 | 33.96 | 33.96 | 0.62% | 712,394 |
| Sep 25, 2025 | 33.00 | 33.76 | 32.55 | 33.75 | 33.75 | 2.06% | 801,500 |
| Sep 24, 2025 | 33.93 | 33.98 | 32.92 | 33.07 | 33.07 | -2.62% | 906,030 |
| Sep 23, 2025 | 33.13 | 34.00 | 33.05 | 33.96 | 33.96 | 2.57% | 872,911 |
| Sep 22, 2025 | 32.45 | 33.11 | 32.22 | 33.11 | 33.11 | 0.85% | 666,000 |
| Sep 19, 2025 | 34.13 | 34.27 | 32.73 | 32.83 | 32.83 | -2.90% | 3,781,222 |
| Sep 18, 2025 | 33.65 | 34.10 | 33.56 | 33.81 | 33.81 | 0.90% | 733,659 |
| Sep 17, 2025 | 32.77 | 33.85 | 32.77 | 33.51 | 33.51 | 2.82% | 1,281,328 |
| Sep 16, 2025 | 32.70 | 33.13 | 32.46 | 32.59 | 32.59 | -0.18% | 1,271,146 |
| Sep 15, 2025 | 33.56 | 34.00 | 32.61 | 32.65 | 32.65 | -2.25% | 953,690 |
| Sep 12, 2025 | 33.86 | 34.01 | 33.26 | 33.40 | 33.40 | -1.74% | 918,232 |
| Sep 11, 2025 | 34.78 | 35.00 | 33.72 | 33.99 | 33.99 | -1.48% | 1,019,101 |
| Sep 10, 2025 | 35.25 | 35.73 | 34.48 | 34.50 | 34.50 | -0.95% | 1,096,643 |
| Sep 9, 2025 | 35.50 | 35.60 | 34.61 | 34.83 | 34.83 | -1.02% | 964,903 |
| Sep 8, 2025 | 35.10 | 35.48 | 34.89 | 35.19 | 35.19 | 0.72% | 696,700 |
Page 1 of 19