Marex Group plc - Ordinary Shares (MRX)

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

Date Range:

2025-05-12 - 2025-08-12

Date	Open	High	Low	Close	Volume	Adjusted Close
8/11/2025	34.99	35.72	34.57	34.99	1,567,477	34.99
8/08/2025	35.18	35.50	34.62	35.41	1,146,213	35.41
8/07/2025	34.98	35.67	34.71	35.52	959,527	35.52
8/06/2025	34.79	35.42	33.27	34.89	2,163,284	34.89
8/05/2025	38.23	38.23	33.13	35.31	4,322,962	35.31
8/04/2025	38.17	38.39	37.59	37.64	1,074,206	37.64
8/01/2025	38.13	38.38	36.59	37.89	1,059,717	37.89
7/31/2025	38.96	39.34	38.28	38.58	845,981	38.58
7/30/2025	38.17	39.31	38.17	38.72	765,904	38.72
7/29/2025	37.69	38.42	37.64	38.04	901,788	38.04
7/28/2025	37.72	37.95	37.16	37.40	560,850	37.40
7/25/2025	37.90	38.82	37.34	37.74	1,426,206	37.74
7/24/2025	39.42	39.50	38.17	38.18	589,336	38.18
7/23/2025	38.06	39.05	37.77	38.92	752,837	38.92
7/22/2025	38.24	38.35	37.24	38.06	951,154	38.06
7/21/2025	37.33	38.52	37.05	38.36	787,674	38.36
7/18/2025	38.80	39.02	36.93	37.28	1,675,240	37.28
7/17/2025	38.88	39.49	38.76	38.83	921,808	38.83
7/16/2025	39.79	39.84	38.67	39.10	1,037,942	39.10
7/15/2025	39.06	39.66	38.67	39.49	975,562	39.49
7/14/2025	37.96	39.00	37.81	38.92	1,245,461	38.92
7/11/2025	38.00	38.39	37.35	37.84	1,120,439	37.84
7/10/2025	38.83	39.10	37.20	38.12	1,670,211	38.12
7/09/2025	38.61	39.45	38.49	39.12	1,224,816	39.12
7/08/2025	38.68	39.18	37.51	38.26	2,160,287	38.26
7/07/2025	39.00	39.66	38.39	38.60	1,480,355	38.60
7/03/2025	39.33	39.97	38.59	38.94	978,332	38.94
7/02/2025	39.39	40.42	38.52	38.90	2,849,121	38.90
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	46.46	1,650,488	46.30
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