Marex Group Limited MRX
70.72 USD -0.96 (-1.34%)
Regular-session close
70.72 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
70.36 Day range 72.51
31.82 52-week range 78.27
- YTD
- +84.36%
- 1 year
- +103.86%
MRX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 71.40 | 72.51 | 70.36 | 70.72 | -0.96 | -1.34% | 312,412 |
| Nov 12, 2026 | 72.65 | 73.56 | 71.21 | 71.68 | -2.25 | -3.04% | 445,100 |
| Nov 11, 2026 | 70.50 | 74.17 | 69.55 | 73.93 | +4.67 | +6.74% | 708,600 |
| Nov 10, 2026 | 67.91 | 69.36 | 66.77 | 69.26 | +1.35 | +1.99% | 862,800 |
| Nov 9, 2026 | 68.02 | 70.00 | 67.49 | 67.91 | +1.73 | +2.61% | 1,131,100 |
| Nov 6, 2026 | 66.10 | 69.50 | 65.32 | 66.18 | +1.22 | +1.88% | 962,900 |
| Nov 5, 2026 | 68.32 | 70.10 | 64.12 | 64.96 | -5.38 | -7.65% | 1,243,100 |
| Nov 4, 2026 | 69.60 | 70.55 | 67.28 | 70.34 | +1.96 | +2.87% | 1,136,400 |
| Nov 3, 2026 | 65.55 | 69.40 | 65.14 | 68.38 | +3.48 | +5.36% | 734,800 |
| Nov 2, 2026 | 64.91 | 65.62 | 63.99 | 64.90 | +0.49 | +0.76% | 609,000 |
| Oct 30, 2026 | 64.48 | 64.56 | 62.46 | 64.41 | -0.64 | -0.98% | 774,900 |
| Oct 29, 2026 | 66.33 | 66.89 | 64.25 | 65.05 | -1.23 | -1.86% | 953,500 |
| Oct 28, 2026 | 69.52 | 70.19 | 64.25 | 66.28 | -3.22 | -4.63% | 1,288,400 |
| Oct 27, 2026 | 71.69 | 71.70 | 69.29 | 69.50 | -1.23 | -1.74% | 399,000 |
| Oct 26, 2026 | 70.35 | 71.65 | 69.72 | 70.73 | +0.77 | +1.10% | 351,400 |
| Oct 23, 2026 | 68.23 | 70.40 | 67.50 | 69.96 | +1.42 | +2.07% | 460,500 |
| Oct 22, 2026 | 70.38 | 71.36 | 68.30 | 68.54 | -3.00 | -4.19% | 471,300 |
| Oct 21, 2026 | 71.88 | 72.70 | 69.92 | 71.54 | +1.07 | +1.52% | 583,900 |
| Oct 20, 2026 | 69.00 | 71.64 | 69.00 | 70.47 | +0.82 | +1.18% | 675,400 |
| Oct 19, 2026 | 71.16 | 72.62 | 68.99 | 69.65 | -0.85 | -1.21% | 728,400 |
| Oct 16, 2026 | 72.51 | 72.85 | 70.20 | 70.50 | -1.80 | -2.49% | 487,200 |
| Oct 15, 2026 | 69.00 | 72.57 | 67.08 | 72.30 | +2.92 | +4.21% | 580,600 |
| Oct 14, 2026 | 72.33 | 72.93 | 68.90 | 69.38 | -2.57 | -3.57% | 779,700 |
| Oct 13, 2026 | 72.58 | 72.64 | 70.36 | 71.95 | -0.34 | -0.47% | 795,900 |
| Oct 12, 2026 | 72.00 | 73.16 | 71.35 | 72.29 | +0.37 | +0.51% | 489,300 |
| Oct 9, 2026 | 71.71 | 73.30 | 70.51 | 71.92 | +0.75 | +1.05% | 604,600 |
| Oct 8, 2026 | 71.23 | 72.36 | 70.15 | 71.17 | -0.71 | -0.99% | 706,300 |
| Oct 7, 2026 | 72.97 | 74.11 | 69.75 | 71.88 | -2.36 | -3.18% | 665,100 |
| Oct 6, 2026 | 75.98 | 76.44 | 73.58 | 74.24 | -0.97 | -1.29% | 698,900 |
| Oct 5, 2026 | 72.75 | 75.79 | 72.75 | 75.21 | +2.46 | +3.38% | 875,000 |
| Oct 2, 2026 | 71.49 | 74.22 | 70.85 | 72.75 | +1.79 | +2.52% | 451,400 |
| Oct 1, 2026 | 69.40 | 71.52 | 68.00 | 70.96 | +1.20 | +1.72% | 1,051,100 |
| Sep 30, 2026 | 72.00 | 72.08 | 69.49 | 69.76 | -2.37 | -3.29% | 795,600 |
| Sep 29, 2026 | 71.08 | 72.45 | 69.55 | 72.13 | +0.84 | +1.18% | 941,500 |
| Sep 28, 2026 | 70.60 | 72.66 | 70.32 | 71.29 | -0.02 | -0.03% | 581,100 |
| Sep 25, 2026 | 73.17 | 73.81 | 70.21 | 71.31 | -1.38 | -1.90% | 489,500 |
| Sep 24, 2026 | 71.23 | 72.70 | 69.91 | 72.69 | +1.10 | +1.54% | 844,000 |
| Sep 23, 2026 | 72.04 | 72.86 | 70.50 | 71.59 | -1.06 | -1.46% | 410,600 |
| Sep 22, 2026 | 76.00 | 76.65 | 71.19 | 72.65 | -3.06 | -4.04% | 716,300 |
| Sep 21, 2026 | 74.59 | 76.41 | 73.68 | 75.71 | +1.32 | +1.77% | 1,131,900 |
| Sep 18, 2026 | 73.28 | 75.29 | 73.28 | 74.39 | +1.12 | +1.53% | 719,800 |
| Sep 17, 2026 | 72.84 | 74.11 | 71.10 | 73.27 | +0.89 | +1.23% | 999,400 |
| Sep 16, 2026 | 68.59 | 72.58 | 67.04 | 72.38 | +3.98 | +5.82% | 726,500 |
| Sep 15, 2026 | 71.06 | 71.06 | 68.30 | 68.40 | -2.42 | -3.42% | 438,000 |
| Sep 14, 2026 | 71.61 | 72.36 | 70.00 | 70.82 | -2.18 | -2.99% | 1,057,300 |
| Sep 11, 2026 | 75.09 | 75.71 | 72.73 | 73.00 | -1.09 | -1.47% | 630,700 |
| Sep 10, 2026 | 75.00 | 76.20 | 73.58 | 74.09 | -1.63 | -2.15% | 641,900 |
| Sep 9, 2026 | 76.60 | 77.76 | 74.00 | 75.72 | -0.99 | -1.29% | 803,100 |
| Sep 8, 2026 | 78.84 | 79.11 | 75.91 | 76.71 | -1.56 | -1.99% | 957,600 |
| Sep 4, 2026 | 75.65 | 78.38 | 75.00 | 78.27 | +2.62 | +3.46% | 1,539,400 |
| Sep 3, 2026 | 72.74 | 75.76 | 71.38 | 75.65 | +3.98 | +5.55% | 1,790,100 |
| Sep 2, 2026 | 72.58 | 73.36 | 69.12 | 71.67 | -0.95 | -1.31% | 601,500 |
| Sep 1, 2026 | 72.27 | 73.61 | 71.20 | 72.62 | +0.14 | +0.19% | 746,900 |
| Aug 31, 2026 | 72.77 | 73.15 | 69.96 | 72.48 | -0.36 | -0.49% | 675,400 |
| Aug 28, 2026 | 71.38 | 72.96 | 71.00 | 72.84 | +1.46 | +2.05% | 598,700 |
| Aug 27, 2026 | 71.71 | 73.90 | 71.08 | 71.38 | -0.74 | -1.03% | 452,100 |
| Aug 26, 2026 | 70.53 | 72.26 | 69.43 | 72.12 | +1.27 | +1.79% | 445,800 |
| Aug 25, 2026 | 70.77 | 72.03 | 70.00 | 70.85 | +0.31 | +0.44% | 296,800 |
| Aug 24, 2026 | 74.40 | 74.40 | 69.65 | 70.54 | -2.45 | -3.36% | 719,700 |
| Aug 21, 2026 | 70.27 | 73.50 | 70.27 | 72.99 | +3.40 | +4.89% | 486,500 |
| Aug 20, 2026 | 70.52 | 72.64 | 69.43 | 69.59 | -0.60 | -0.85% | 718,300 |
| Aug 19, 2026 | 72.29 | 73.75 | 70.03 | 70.19 | -1.69 | -2.35% | 426,800 |
| Aug 18, 2026 | 70.75 | 72.81 | 69.49 | 71.88 | +0.43 | +0.60% | 487,000 |
| Aug 17, 2026 | 71.02 | 73.40 | 70.50 | 71.45 | +0.39 | +0.55% | 648,000 |
| Aug 14, 2026 | 72.37 | 72.37 | 69.43 | 71.06 | -1.30 | -1.80% | 815,400 |
65 days, newest first. Daily bars as drawn on the MRX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.