Marex Group plc - Ordinary Shares (MRX)

Historical Prices For Marex Group plc - Ordinary Shares (MRX)

Date Range:

2025-02-04 - 2025-05-04

Date	Open	High	Low	Close	Volume	Adjusted Close
5/02/2025	44.68	45.87	44.22	45.13	1,221,409	45.13
5/01/2025	44.53	45.13	43.53	43.61	1,099,997	43.61
4/30/2025	44.17	44.55	43.18	44.35	712,574	44.35
4/29/2025	43.77	44.79	43.19	44.69	1,033,580	44.69
4/28/2025	42.91	44.00	42.38	43.92	1,027,114	43.92
4/25/2025	40.85	42.85	40.52	42.74	1,764,391	42.74
4/24/2025	39.38	40.95	39.30	40.68	871,915	40.68
4/23/2025	40.11	40.38	38.95	39.19	996,082	39.19
4/22/2025	37.44	38.74	37.43	38.41	808,935	38.41
4/21/2025	38.64	38.99	36.23	37.07	1,244,226	37.07
4/17/2025	37.38	38.68	36.69	38.61	6,512,122	38.61
4/16/2025	38.36	38.60	37.50	38.11	595,727	38.11
4/15/2025	37.50	39.90	37.45	38.50	775,945	38.50
4/14/2025	38.53	39.28	38.02	38.47	757,761	38.47
4/11/2025	37.34	38.47	36.02	37.42	968,703	37.42
4/10/2025	39.27	39.52	36.48	37.48	1,175,122	37.48
4/09/2025	35.76	40.96	35.53	39.97	1,526,032	39.97
4/08/2025	38.76	38.83	35.67	36.49	1,491,063	36.49
4/07/2025	35.30	36.75	33.00	36.63	1,328,453	36.63
4/04/2025	35.00	36.29	33.31	34.90	1,146,666	34.90
4/03/2025	37.14	37.94	35.67	37.08	871,133	37.08
4/02/2025	36.38	39.28	35.38	38.84	1,367,096	38.84
4/01/2025	34.97	35.71	34.38	35.68	523,291	35.68
3/31/2025	33.70	35.40	33.31	35.32	413,122	35.32
3/28/2025	34.50	35.40	33.43	34.48	497,774	34.48
3/27/2025	34.23	34.73	33.59	34.49	208,018	34.49
3/26/2025	35.17	35.58	33.86	34.52	304,675	34.52
3/25/2025	34.45	35.44	34.38	35.18	237,682	35.18
3/24/2025	34.08	34.56	33.60	34.36	184,903	34.36
3/21/2025	33.69	34.03	33.01	33.45	414,997	33.45
3/20/2025	33.74	34.68	33.36	34.18	438,138	34.18
3/19/2025	32.89	34.08	32.62	33.74	281,477	33.74
3/18/2025	34.67	34.67	33.06	33.06	389,779	33.06
3/17/2025	33.08	34.18	33.07	34.06	371,190	34.06
3/14/2025	31.58	33.41	31.23	32.92	530,119	32.78
3/13/2025	32.28	32.52	30.83	31.36	375,703	31.23
3/12/2025	32.79	32.79	31.33	31.98	623,345	31.84
3/11/2025	32.11	32.74	31.09	31.75	574,634	31.61
3/10/2025	34.74	35.31	30.40	31.77	1,140,662	31.63
3/07/2025	37.08	37.35	33.00	36.38	1,217,538	36.23
3/06/2025	35.62	36.59	34.54	36.27	647,546	36.12
3/05/2025	35.36	36.43	34.71	36.23	281,866	36.08
3/04/2025	35.36	35.98	34.39	35.26	636,766	35.11
3/03/2025	37.07	38.02	35.89	36.16	392,140	36.01
2/28/2025	36.56	37.67	34.50	36.64	406,469	36.48
2/27/2025	37.40	38.48	36.78	36.85	250,550	36.69
2/26/2025	36.50	37.93	36.27	37.26	255,997	37.10
2/25/2025	35.97	36.54	34.42	35.99	575,726	35.84
2/24/2025	37.29	38.35	35.26	36.24	517,723	36.09
2/21/2025	39.31	39.31	37.03	37.03	493,730	36.87
2/20/2025	40.00	40.05	37.80	38.81	801,351	38.65
2/19/2025	38.94	39.80	38.36	39.58	971,669	39.41
2/18/2025	36.90	38.00	36.59	37.95	717,559	37.78
2/14/2025	35.83	36.52	35.37	36.24	276,174	36.09
2/13/2025	35.97	36.26	34.80	35.61	305,459	35.46
2/12/2025	34.60	36.09	34.29	35.55	247,124	35.40
2/11/2025	35.84	36.09	34.83	35.21	216,348	35.06
2/10/2025	37.35	37.42	35.87	35.95	244,727	35.80
2/07/2025	36.55	36.94	36.00	36.72	194,541	36.56
2/06/2025	36.21	36.85	35.91	36.55	256,588	36.39
2/05/2025	35.43	36.00	35.01	35.95	419,112	35.80
2/04/2025	36.17	36.71	35.32	35.36	247,072	35.21