Marex Group plc - Ordinary Shares (MRX)

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

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	39.43	39.81	38.60	39.17	1,962,920	39.17
6/30/2025	39.75	40.45	38.51	39.47	2,701,106	39.47
6/27/2025	40.57	40.90	39.76	40.01	6,666,559	40.01
6/26/2025	39.11	40.62	39.11	40.45	1,190,282	40.45
6/25/2025	38.83	40.07	38.66	39.21	1,417,880	39.21
6/24/2025	38.47	38.84	37.74	38.37	1,595,398	38.37
6/23/2025	39.01	39.30	36.90	38.10	1,377,465	38.10
6/20/2025	39.25	39.82	38.88	39.14	661,214	39.14
6/18/2025	39.43	39.68	38.99	39.24	560,854	39.24
6/17/2025	39.37	39.78	38.84	39.48	478,916	39.48
6/16/2025	39.48	40.20	38.87	39.19	715,492	39.19
6/13/2025	39.52	40.00	38.73	39.21	660,666	39.21
6/12/2025	40.00	40.26	39.50	40.08	730,261	40.08
6/11/2025	39.80	40.38	39.54	39.83	670,309	39.83
6/10/2025	40.52	40.87	38.75	39.41	1,482,664	39.41
6/09/2025	42.10	42.16	40.26	40.69	871,957	40.69
6/06/2025	43.01	43.02	42.13	42.27	459,975	42.27
6/05/2025	41.66	42.84	41.52	42.44	634,040	42.44
6/04/2025	42.57	42.60	41.60	41.88	803,803	41.88
6/03/2025	42.92	43.10	42.15	42.60	611,675	42.60
6/02/2025	43.30	43.76	42.70	43.05	634,790	43.05
5/30/2025	43.00	43.47	42.27	43.16	1,625,355	43.16
5/29/2025	42.57	43.46	40.85	43.07	2,767,069	43.07
5/28/2025	46.07	46.37	44.54	44.54	844,629	44.54
5/27/2025	45.23	47.12	45.23	46.11	1,057,430	46.11
5/23/2025	43.10	45.26	42.62	44.86	709,763	44.71
5/22/2025	43.37	44.00	42.80	43.77	966,415	43.62
5/21/2025	44.64	45.05	43.31	43.36	788,028	43.22
5/20/2025	45.03	45.22	44.00	44.75	1,242,512	44.60
5/19/2025	44.65	45.56	44.06	45.03	759,362	44.88
5/16/2025	46.24	46.24	45.06	45.28	1,116,974	45.13
5/15/2025	47.33	48.80	41.85	46.40	1,650,488	46.24
5/14/2025	48.33	49.17	48.01	48.10	884,765	47.94
5/13/2025	48.05	49.34	47.60	48.33	846,574	48.17
5/12/2025	48.66	48.81	46.72	47.42	1,079,991	47.26
5/09/2025	47.53	47.93	47.22	47.38	814,976	47.22
5/08/2025	48.82	48.91	45.70	47.10	1,808,975	46.94
5/07/2025	46.60	48.04	46.54	47.99	945,840	47.83
5/06/2025	45.57	46.55	45.23	46.47	955,547	46.31
5/05/2025	45.06	46.64	45.06	45.66	1,050,047	45.50
5/02/2025	44.68	45.87	44.22	45.13	1,221,409	44.98
5/01/2025	44.53	45.13	43.53	43.61	1,099,997	43.46
4/30/2025	44.17	44.55	43.18	44.35	712,574	44.20
4/29/2025	43.77	44.79	43.19	44.69	1,033,580	44.54
4/28/2025	42.91	44.00	42.38	43.92	1,027,114	43.77
4/25/2025	40.85	42.85	40.52	42.74	1,764,391	42.60
4/24/2025	39.38	40.95	39.30	40.68	871,915	40.54
4/23/2025	40.11	40.38	38.95	39.19	996,082	39.06
4/22/2025	37.44	38.74	37.43	38.41	808,935	38.28
4/21/2025	38.64	38.99	36.23	37.07	1,244,226	36.95
4/17/2025	37.38	38.68	36.69	38.61	6,512,122	38.48
4/16/2025	38.36	38.60	37.50	38.11	595,727	37.98
4/15/2025	37.50	39.90	37.45	38.50	775,945	38.37
4/14/2025	38.53	39.28	38.02	38.47	757,761	38.34
4/11/2025	37.34	38.47	36.02	37.42	968,703	37.29
4/10/2025	39.27	39.52	36.48	37.48	1,175,122	37.36
4/09/2025	35.76	40.96	35.53	39.97	1,526,032	39.84
4/08/2025	38.76	38.83	35.67	36.49	1,491,063	36.37
4/07/2025	35.30	36.75	33.00	36.63	1,328,453	36.51
4/04/2025	35.00	36.29	33.31	34.90	1,146,666	34.78
4/03/2025	37.14	37.94	35.67	37.08	871,133	36.96
4/02/2025	36.38	39.28	35.38	38.84	1,367,096	38.71