Marex Group plc - Ordinary Shares (MRX)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	35.84	35.90	35.25	35.36	1,275,608	35.36
8/28/2025	36.25	36.65	35.58	35.69	1,101,547	35.69
8/27/2025	36.13	36.51	35.86	36.25	694,729	36.25
8/26/2025	35.94	36.32	35.00	36.30	527,472	36.30
8/25/2025	36.18	37.18	35.90	36.36	1,628,517	36.21
8/22/2025	36.13	36.85	35.71	36.02	1,108,009	35.87
8/21/2025	35.70	36.24	35.28	36.10	1,062,015	35.95
8/20/2025	35.20	36.01	34.76	35.72	1,238,807	35.57
8/19/2025	34.82	35.41	34.40	35.07	1,109,831	34.93
8/18/2025	34.79	35.80	34.67	34.77	903,842	34.63
8/15/2025	35.90	36.59	34.50	34.99	853,484	34.85
8/14/2025	35.90	36.75	35.48	35.84	1,322,166	35.69
8/13/2025	35.59	36.65	34.65	35.62	1,717,636	35.47
8/12/2025	35.12	35.51	34.42	34.48	1,473,714	34.34
8/11/2025	34.99	35.72	34.57	34.99	1,567,477	34.85
8/08/2025	35.18	35.50	34.62	35.41	1,146,213	35.26
8/07/2025	34.98	35.67	34.71	35.52	959,527	35.37
8/06/2025	34.79	35.42	33.27	34.89	2,163,284	34.75
8/05/2025	38.23	38.23	33.13	35.31	4,322,962	35.16
8/04/2025	38.17	38.39	37.59	37.64	1,074,206	37.48
8/01/2025	38.13	38.38	36.59	37.89	1,059,717	37.73
7/31/2025	38.96	39.34	38.28	38.58	845,981	38.42
7/30/2025	38.17	39.31	38.17	38.72	765,904	38.56
7/29/2025	37.69	38.42	37.64	38.04	901,788	37.88
7/28/2025	37.72	37.95	37.16	37.40	560,850	37.25
7/25/2025	37.90	38.82	37.34	37.74	1,426,206	37.58
7/24/2025	39.42	39.50	38.17	38.18	589,336	38.02
7/23/2025	38.06	39.05	37.77	38.92	752,837	38.76
7/22/2025	38.24	38.35	37.24	38.06	951,154	37.90
7/21/2025	37.33	38.52	37.05	38.36	787,674	38.20
7/18/2025	38.80	39.02	36.93	37.28	1,675,240	37.13
7/17/2025	38.88	39.49	38.76	38.83	921,808	38.67
7/16/2025	39.79	39.84	38.67	39.10	1,037,942	38.94
7/15/2025	39.06	39.66	38.67	39.49	975,562	39.33
7/14/2025	37.96	39.00	37.81	38.92	1,245,461	38.76
7/11/2025	38.00	38.39	37.35	37.84	1,120,439	37.68
7/10/2025	38.83	39.10	37.20	38.12	1,670,211	37.96
7/09/2025	38.61	39.45	38.49	39.12	1,224,816	38.96
7/08/2025	38.68	39.18	37.51	38.26	2,160,287	38.10
7/07/2025	39.00	39.66	38.39	38.60	1,480,355	38.44
7/03/2025	39.33	39.97	38.59	38.92	978,332	38.76
7/02/2025	39.39	40.42	38.52	38.90	2,849,121	38.74
7/01/2025	39.43	39.81	38.60	39.17	1,962,920	39.01
6/30/2025	39.75	40.45	38.51	39.47	2,701,106	39.31
6/27/2025	40.57	40.90	39.76	40.01	6,666,559	39.84
6/26/2025	39.11	40.62	39.11	40.45	1,190,282	40.28
6/25/2025	38.83	40.07	38.66	39.21	1,417,880	39.05
6/24/2025	38.47	38.84	37.74	38.37	1,595,398	38.21
6/23/2025	39.01	39.30	36.90	38.10	1,377,465	37.94
6/20/2025	39.25	39.82	38.88	39.14	661,214	38.98
6/18/2025	39.43	39.68	38.99	39.24	560,854	39.08
6/17/2025	39.37	39.78	38.84	39.48	478,916	39.32
6/16/2025	39.48	40.20	38.87	39.19	715,492	39.03
6/13/2025	39.52	40.00	38.73	39.21	660,666	39.05
6/12/2025	40.00	40.26	39.50	40.08	730,261	39.91
6/11/2025	39.80	40.38	39.54	39.83	670,309	39.67
6/10/2025	40.52	40.87	38.75	39.41	1,482,664	39.25
6/09/2025	42.10	42.16	40.26	40.69	871,957	40.52
6/06/2025	43.01	43.02	42.13	42.27	459,975	42.10
6/05/2025	41.66	42.84	41.52	42.44	634,040	42.26
6/04/2025	42.57	42.60	41.60	41.88	803,803	41.71
6/03/2025	42.92	43.10	42.15	42.60	611,675	42.42
6/02/2025	43.30	43.76	42.70	43.05	634,790	42.87