Marex Group plc - Ordinary Shares (NQ: MRX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	28.83	30.47	28.82	30.18	354,796	+1.37(+4.76%)
Dec 19, 2024	28.77	30.18	28.50	28.81	316,421	-0.34(-1.17%)
Dec 18, 2024	29.30	30.42	28.98	29.15	435,641	-0.37(-1.25%)
Dec 17, 2024	30.74	30.91	29.36	29.52	270,265	-1.22(-3.97%)
Dec 16, 2024	30.64	31.14	30.32	30.74	262,993	+0.13(+0.42%)
Dec 13, 2024	30.92	31.45	30.48	30.61	155,917	-0.29(-0.94%)
Dec 12, 2024	30.97	31.43	30.57	30.90	161,687	-0.02(-0.06%)
Dec 11, 2024	30.65	31.19	30.30	30.92	120,371	+0.23(+0.75%)
Dec 10, 2024	30.89	31.55	30.48	30.69	241,023	-0.28(-0.90%)
Dec 09, 2024	32.10	32.45	30.30	30.97	492,904	-0.24(-0.77%)
Dec 06, 2024	30.39	31.26	30.19	31.21	388,042	+0.84(+2.77%)
Dec 05, 2024	30.82	31.56	30.28	30.37	659,455	-0.35(-1.14%)
Dec 04, 2024	30.23	30.74	29.57	30.72	503,377	+0.95(+3.19%)
Dec 03, 2024	29.00	30.11	29.00	29.77	687,627	+0.77(+2.66%)
Dec 02, 2024	29.51	29.78	29.00	29.00	180,829	-0.28(-0.96%)
Nov 29, 2024	29.49	29.85	29.15	29.28	241,718	+0.13(+0.45%)
Nov 27, 2024	29.58	29.58	28.97	29.15	172,674	-0.06(-0.21%)
Nov 26, 2024	29.00	29.50	28.80	29.21	321,621	+0.26(+0.90%)
Nov 25, 2024	29.20	29.61	28.67	28.95	329,535	-0.09(-0.31%)
Nov 22, 2024	29.55	29.61	28.87	29.04	214,945	-0.49(-1.65%)
Nov 21, 2024	28.86	29.66	28.56	29.53	566,416	+0.76(+2.63%)
Nov 20, 2024	27.91	28.86	27.80	28.77	566,381	+0.95(+3.40%)
Nov 19, 2024	27.49	27.87	27.22	27.83	652,597	+0.07(+0.25%)
Nov 18, 2024	28.71	28.71	27.74	27.76	381,402	-0.45(-1.59%)
Nov 15, 2024	28.83	28.96	28.20	28.20	734,288	-0.63(-2.17%)
Nov 14, 2024	28.31	28.88	28.16	28.83	438,792	+0.51(+1.79%)
Nov 13, 2024	28.60	28.94	28.16	28.32	349,474	-0.30(-1.04%)
Nov 12, 2024	29.06	29.07	28.25	28.62	364,263	-0.24(-0.83%)
Nov 11, 2024	28.86	29.11	28.61	28.86	499,427	+0.37(+1.29%)
Nov 08, 2024	29.12	29.12	28.19	28.49	452,971	+0.19(+0.67%)
Nov 07, 2024	28.03	28.79	26.51	28.30	514,505	+0.38(+1.35%)
Nov 06, 2024	27.77	28.05	27.40	27.93	806,774	+0.81(+2.97%)
Nov 05, 2024	26.87	27.48	26.77	27.12	435,907	+0.17(+0.63%)
Nov 04, 2024	26.60	27.12	25.94	26.95	610,809	+0.68(+2.58%)
Nov 01, 2024	26.30	26.74	26.15	26.27	384,123	+0.06(+0.23%)
Oct 31, 2024	26.34	26.63	25.97	26.21	531,706	-0.21(-0.79%)
Oct 30, 2024	26.24	26.67	25.89	26.42	546,026	+0.44(+1.69%)
Oct 29, 2024	25.48	26.29	25.30	25.98	874,886	+0.53(+2.07%)
Oct 28, 2024	25.52	25.88	25.11	25.46	474,548	+0.16(+0.63%)
Oct 25, 2024	25.28	25.48	24.70	25.30	548,136	+0.27(+1.07%)
Oct 24, 2024	25.37	25.63	24.55	25.03	4,188,300	+0.45(+1.82%)
Oct 23, 2024	24.16	24.71	23.60	24.58	456,569	+0.20(+0.82%)
Oct 22, 2024	24.02	25.35	23.06	24.38	553,652	-1.23(-4.82%)
Oct 21, 2024	25.49	26.67	25.41	25.62	490,601	+0.17(+0.66%)
Oct 18, 2024	25.35	25.55	24.68	25.45	149,023	+0.00(+0.00%)
Oct 17, 2024	25.11	25.88	24.98	25.45	98,611	+0.34(+1.35%)
Oct 16, 2024	25.43	25.45	24.99	25.11	124,116	+0.17(+0.68%)
Oct 15, 2024	24.74	25.25	24.50	24.94	192,268	+0.10(+0.40%)
Oct 14, 2024	25.38	25.41	24.71	24.84	112,729	-0.54(-2.12%)
Oct 11, 2024	25.19	25.87	25.13	25.38	348,213	+0.16(+0.63%)
Oct 10, 2024	24.80	25.53	24.80	25.22	323,316	+0.13(+0.52%)
Oct 09, 2024	25.57	25.74	24.56	25.09	315,663	-0.27(-1.06%)
Oct 08, 2024	25.29	25.57	24.88	25.36	401,441	+0.31(+1.23%)
Oct 07, 2024	24.71	25.25	24.09	25.05	667,930	+0.94(+3.88%)
Oct 04, 2024	23.91	24.23	23.68	24.11	153,314	+0.35(+1.47%)
Oct 03, 2024	23.45	23.79	22.99	23.77	121,266	+0.08(+0.34%)
Oct 02, 2024	23.52	23.91	23.24	23.69	191,783	+0.26(+1.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.