Marex Group Stock Price History
NASDAQ: MRXFinanceInvestment Bankers/Brokers/ServiceUSD
71.92+0.75 (+1.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MRX price history at a glance
The price history for Marex Group (MRX) on this page begins on April 22, 2024, when the stock closed at $19.00; it most recently closed at $71.92 on October 5, 2026. The highest price in this record is $79.11, reached on September 7, 2026; the latest close is 9.1% below that peak. Over roughly 2 years the share price changed +278.5%, a 72.1% compound annual price return (excluding dividends).
In the last 12 months alone, MRX has gained 128.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $79.11
- Date of high
- Sep 7, 2026
- Low since 2024
- $18.13
- Date of low
- Jun 3, 2024
- 52-week high
- $79.11
- 52-week low
- $29.82
- IPO year
- 2024
- Last close
- $71.92
MRX returns
1 week
-1.14%
1 month
-5.02%
3 months
+9.33%
6 months
+44.03%
Year to date
+87.49%
1 year
+128.17%
MRX price return, excluding dividends.
MRX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 71.92 | +89.56% |
| 2025 | 37.94 | +13.15% |
| 2024* | 33.53 | +76.47% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
MRX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 71.71 | 73.30 | 70.51 | 71.92 | +1.05% | |
| 71.23 | 72.36 | 70.15 | 71.17 | -0.99% | |
| 72.97 | 74.11 | 69.75 | 71.88 | -3.18% | |
| 75.98 | 76.44 | 73.58 | 74.24 | -1.29% | |
| 72.75 | 75.79 | 72.75 | 75.21 | +3.38% | |
| 71.49 | 74.22 | 70.85 | 72.75 | +2.52% | |
| 69.40 | 71.52 | 68.00 | 70.96 | +1.72% | |
| 72.00 | 72.08 | 69.49 | 69.76 | -3.29% | |
| 71.08 | 72.45 | 69.55 | 72.13 | +1.18% | |
| 70.60 | 72.66 | 70.33 | 71.29 | -0.03% | |
| 73.17 | 73.81 | 70.21 | 71.31 | -1.90% | |
| 71.23 | 72.70 | 69.91 | 72.69 | +1.54% | |
| 72.04 | 72.86 | 70.50 | 71.59 | -1.46% | |
| 76.00 | 76.66 | 71.19 | 72.65 | -4.04% | |
| 74.59 | 76.41 | 73.68 | 75.71 | +1.77% | |
| 73.28 | 75.29 | 73.28 | 74.39 | +1.53% | |
| 72.84 | 74.11 | 71.10 | 73.27 | +1.23% | |
| 68.59 | 72.58 | 67.04 | 72.38 | +5.82% | |
| 71.06 | 71.06 | 68.30 | 68.40 | -3.42% | |
| 71.61 | 72.36 | 70.00 | 70.82 | -2.99% | |
| 75.09 | 75.72 | 72.73 | 73.00 | -1.47% | |
| 75.00 | 76.20 | 73.58 | 74.09 | -2.15% | |
| 76.60 | 77.76 | 74.00 | 75.72 | -1.29% | |
| 78.84 | 79.11 | 75.91 | 76.71 | -1.99% | |
| 75.65 | 78.38 | 75.00 | 78.27 | +3.46% | |
| 72.74 | 75.76 | 71.38 | 75.65 | +5.55% | |
| 72.58 | 73.36 | 69.12 | 71.67 | -1.31% | |
| 72.27 | 73.61 | 71.20 | 72.62 | +0.19% | |
| 72.77 | 73.15 | 69.96 | 72.48 | -0.49% | |
| 71.38 | 72.96 | 71.00 | 72.84 | +2.05% | |
| 71.71 | 73.91 | 71.08 | 71.38 | -1.03% | |
| 70.53 | 72.27 | 69.43 | 72.12 | +1.79% | |
| 70.77 | 72.03 | 70.00 | 70.85 | +0.44% | |
| 74.40 | 74.40 | 69.66 | 70.54 | -3.36% | |
| 70.27 | 73.50 | 70.27 | 72.99 | +4.89% | |
| 70.52 | 72.64 | 69.43 | 69.59 | -0.85% | |
| 72.29 | 73.75 | 70.03 | 70.19 | -2.35% | |
| 70.75 | 72.81 | 69.49 | 71.88 | +0.60% | |
| 71.02 | 73.41 | 70.51 | 71.45 | +0.55% | |
| 72.37 | 72.37 | 69.43 | 71.06 | -1.80% | |
| 72.16 | 75.40 | 72.06 | 72.36 | +1.73% | |
| 62.60 | 71.62 | 62.60 | 71.13 | +18.69% | |
| 60.36 | 61.04 | 59.34 | 59.93 | -1.02% | |
| 61.00 | 62.59 | 60.02 | 60.55 | -0.43% | |
| 63.34 | 64.18 | 60.53 | 60.81 | -2.45% | |
| 64.23 | 64.30 | 61.85 | 62.34 | -2.94% | |
| 65.71 | 65.89 | 64.05 | 64.23 | +0.19% | |
| 64.41 | 65.33 | 63.99 | 64.11 | +0.14% | |
| 64.86 | 64.91 | 61.50 | 64.02 | -1.39% | |
| 66.15 | 67.01 | 64.59 | 64.92 | -1.52% | |
| 64.32 | 66.53 | 62.59 | 65.92 | +4.40% | |
| 64.00 | 64.50 | 62.16 | 63.14 | -1.59% | |
| 63.94 | 65.15 | 61.57 | 64.16 | -0.68% | |
| 65.60 | 66.17 | 63.31 | 64.60 | -1.46% | |
| 65.43 | 65.87 | 64.03 | 65.56 | +2.05% | |
| 64.65 | 66.09 | 63.87 | 64.24 | -2.44% | |
| 64.64 | 66.53 | 63.14 | 65.85 | +1.87% | |
| 62.94 | 65.37 | 62.94 | 64.64 | +3.23% | |
| 61.54 | 63.51 | 60.39 | 62.62 | +4.09% | |
| 61.85 | 61.85 | 59.11 | 60.16 | -5.33% | |
| 65.04 | 65.04 | 62.35 | 63.55 | -2.34% | |
| 66.56 | 66.66 | 64.61 | 65.07 | -0.93% | |
| 65.66 | 66.92 | 64.89 | 65.68 | +1.24% | |
| 65.88 | 66.52 | 63.28 | 64.88 | -1.38% | |
| 70.40 | 70.90 | 65.44 | 65.78 | -6.42% | |
| 68.75 | 71.18 | 67.89 | 70.29 | +4.63% | |
| 68.03 | 69.47 | 66.66 | 67.18 | -0.04% | |
| 66.00 | 68.31 | 65.70 | 67.21 | +1.31% | |
| 63.63 | 66.45 | 63.50 | 66.34 | +6.11% | |
| 65.47 | 66.60 | 61.90 | 62.52 | -4.14% | |
| 60.95 | 66.75 | 60.95 | 65.22 | +7.01% | |
| 59.66 | 62.92 | 58.00 | 60.95 | +3.41% | |
| 63.90 | 64.53 | 58.41 | 58.94 | -8.24% | |
| 64.11 | 64.92 | 63.20 | 64.23 | +0.17% | |
| 65.37 | 66.20 | 63.65 | 64.12 | -1.11% | |
| 66.27 | 67.35 | 64.36 | 64.84 | -2.51% | |
| 63.84 | 66.92 | 63.24 | 66.51 | +1.85% | |
| 64.85 | 66.62 | 63.61 | 65.30 | +0.69% | |
| 62.00 | 65.32 | 60.87 | 64.85 | +5.29% | |
| 61.45 | 62.02 | 60.46 | 61.59 | +0.23% | |
| 62.79 | 63.76 | 61.35 | 61.45 | -1.68% | |
| 62.61 | 63.13 | 60.39 | 62.50 | +0.87% | |
| 63.03 | 63.43 | 61.81 | 61.96 | -2.19% | |
| 62.36 | 63.71 | 60.69 | 63.35 | +2.33% | |
| 60.49 | 63.00 | 59.28 | 61.91 | +2.35% | |
| 58.68 | 60.85 | 58.05 | 60.49 | +4.31% | |
| 55.69 | 59.07 | 55.58 | 57.99 | +5.23% | |
| 54.52 | 56.00 | 53.34 | 55.11 | +1.16% | |
| 53.57 | 56.00 | 53.13 | 54.48 | +1.08% | |
| 50.88 | 55.04 | 49.84 | 53.90 | +5.69% | |
| 53.31 | 53.78 | 50.43 | 51.00 | -4.51% | |
| 53.02 | 54.27 | 52.78 | 53.41 | +0.89% | |
| 52.14 | 54.92 | 51.40 | 52.94 | +2.20% | |
| 52.85 | 53.16 | 51.00 | 51.80 | -3.25% | |
| 53.89 | 54.70 | 52.91 | 53.54 | -1.31% | |
| 53.39 | 54.96 | 52.80 | 54.25 | +1.97% | |
| 54.43 | 54.99 | 53.16 | 53.20 | -2.30% | |
| 54.34 | 55.39 | 53.88 | 54.45 | -0.55% | |
| 54.47 | 55.47 | 54.00 | 54.75 | +0.51% | |
| 55.22 | 56.53 | 54.33 | 54.47 | -3.23% | |
| 55.99 | 57.59 | 55.50 | 56.29 | +0.12% | |
| 56.92 | 57.36 | 55.84 | 56.22 | -1.99% | |
| 58.18 | 58.62 | 57.19 | 57.36 | -1.53% | |
| 55.50 | 58.49 | 55.00 | 58.25 | +4.20% | |
| 55.55 | 56.33 | 54.51 | 55.90 | +0.25% | |
| 56.05 | 56.93 | 54.96 | 55.76 | -1.33% | |
| 52.92 | 56.76 | 52.03 | 56.51 | +8.92% | |
| 50.08 | 52.30 | 50.00 | 51.88 | +3.59% | |
| 52.50 | 54.00 | 47.81 | 50.08 | -5.90% | |
| 52.09 | 53.46 | 51.77 | 53.22 | +1.84% | |
| 52.49 | 53.02 | 51.67 | 52.26 | -0.44% | |
| 53.46 | 54.00 | 52.40 | 52.49 | -1.61% | |
| 53.09 | 53.77 | 52.52 | 53.35 | -0.50% | |
| 53.23 | 54.55 | 52.82 | 53.62 | +1.59% | |
| 53.92 | 54.60 | 52.27 | 52.78 | -0.64% | |
| 53.17 | 53.99 | 52.24 | 53.12 | +0.61% | |
| 52.70 | 53.27 | 52.10 | 52.80 | +1.27% | |
| 50.07 | 52.21 | 50.00 | 52.14 | +4.13% | |
| 50.03 | 50.84 | 49.48 | 50.07 | +1.23% | |
| 50.92 | 51.28 | 49.29 | 49.46 | -2.87% | |
| 51.73 | 52.31 | 50.37 | 50.92 | -1.16% | |
| 52.41 | 52.85 | 51.46 | 51.52 | +0.12% | |
| 51.56 | 51.84 | 49.93 | 51.46 | -1.10% | |
| 53.20 | 53.73 | 51.99 | 52.03 | -2.20% | |
| 52.75 | 53.64 | 52.50 | 53.20 | +1.53% | |
| 49.94 | 52.70 | 49.93 | 52.40 | +4.94% | |
| 50.12 | 50.61 | 49.34 | 49.94 | -0.09% | |
| 48.79 | 50.32 | 48.23 | 49.98 | +2.06% | |
| 47.91 | 49.01 | 47.01 | 48.97 | +4.26% | |
| 46.12 | 47.02 | 45.66 | 46.97 | +2.06% | |
| 44.53 | 46.55 | 44.28 | 46.02 | +4.83% | |
| 42.53 | 44.27 | 42.00 | 43.90 | +1.97% | |
| 44.53 | 44.54 | 42.73 | 43.05 | -3.43% | |
| 44.12 | 45.12 | 43.60 | 44.58 | +2.48% | |
| 43.60 | 44.67 | 43.38 | 43.50 | +1.26% | |
| 40.99 | 44.00 | 40.65 | 42.96 | +5.94% | |
| 40.00 | 42.48 | 39.80 | 40.55 | +4.35% | |
| 38.18 | 39.81 | 38.18 | 38.86 | +3.49% | |
| 36.44 | 37.75 | 36.44 | 37.55 | +1.51% | |
| 36.61 | 37.90 | 35.77 | 36.99 | +4.59% | |
| 35.42 | 35.61 | 35.03 | 35.37 | -0.44% | |
| 36.00 | 36.40 | 35.27 | 35.52 | -2.55% | |
| 37.21 | 37.65 | 36.00 | 36.45 | -1.54% | |
| 35.58 | 37.13 | 35.58 | 37.02 | +5.41% | |
| 35.23 | 36.25 | 35.00 | 35.12 | +0.34% | |
| 35.21 | 36.59 | 34.47 | 35.00 | +0.34% | |
| 34.98 | 35.68 | 34.60 | 34.88 | -2.54% | |
| 35.69 | 36.15 | 35.02 | 35.79 | -0.45% | |
| 36.03 | 36.99 | 35.36 | 35.95 | -0.22% | |
| 35.57 | 36.31 | 34.10 | 36.03 | +1.07% | |
| 37.78 | 38.06 | 35.03 | 35.65 | -7.45% | |
| 39.74 | 40.46 | 38.21 | 38.52 | -3.56% | |
| 42.33 | 43.00 | 38.78 | 39.94 | -3.62% | |
| 42.13 | 43.61 | 38.80 | 41.44 | -5.41% | |
| 42.33 | 44.63 | 41.96 | 43.81 | +0.81% | |
| 42.84 | 44.00 | 42.31 | 43.46 | +0.79% | |
| 41.84 | 43.72 | 41.84 | 43.12 | +3.63% | |
| 41.13 | 41.84 | 40.41 | 41.61 | +2.77% | |
| 39.94 | 40.81 | 39.20 | 40.49 | +1.35% | |
| 41.98 | 42.40 | 39.75 | 39.95 | -4.72% | |
| 42.04 | 42.72 | 41.68 | 41.93 | -0.10% | |
| 42.57 | 43.21 | 41.70 | 41.97 | -2.40% | |
| 41.75 | 43.03 | 41.59 | 43.00 | +2.67% | |
| 41.21 | 42.18 | 40.73 | 41.88 | +1.31% | |
| 40.54 | 41.72 | 40.41 | 41.34 | +2.20% | |
| 41.15 | 42.05 | 39.74 | 40.45 | +0.02% | |
| 41.83 | 42.04 | 39.94 | 40.44 | -3.09% | |
| 40.78 | 41.77 | 40.78 | 41.73 | +1.78% | |
| 40.28 | 41.50 | 40.28 | 41.00 | +1.28% | |
| 40.46 | 41.65 | 39.85 | 40.48 | +1.00% | |
| 40.29 | 40.37 | 38.90 | 40.08 | -0.30% | |
| 39.18 | 40.24 | 38.50 | 40.20 | +3.10% | |
| 39.44 | 39.52 | 38.05 | 38.99 | -0.74% | |
| 39.23 | 39.76 | 38.92 | 39.28 | -0.51% | |
| 39.24 | 40.14 | 39.00 | 39.48 | -0.25% | |
| 39.45 | 40.80 | 39.35 | 39.58 | +1.64% | |
| 39.34 | 39.52 | 38.63 | 38.94 | -0.36% | |
| 39.37 | 39.49 | 38.48 | 39.08 | -1.06% | |
| 39.31 | 39.87 | 39.00 | 39.50 | +0.84% | |
| 40.63 | 41.46 | 39.02 | 39.17 | -4.07% | |
| 40.91 | 41.88 | 40.70 | 40.83 | +0.72% | |
| 39.69 | 41.07 | 39.69 | 40.54 | +1.68% | |
| 40.04 | 40.66 | 39.59 | 39.87 | -1.43% | |
| 40.03 | 40.77 | 39.50 | 40.45 | +1.28% | |
| 39.35 | 40.38 | 39.35 | 39.94 | +2.02% | |
| 40.00 | 40.00 | 38.85 | 39.15 | +0.41% | |
| 38.91 | 39.28 | 38.40 | 38.99 | +0.44% | |
| 37.72 | 38.83 | 37.54 | 38.82 | +1.81% | |
| 38.27 | 38.92 | 38.00 | 38.13 | -0.37% | |
| 38.77 | 39.35 | 37.84 | 38.27 | -1.29% | |
| 39.00 | 39.72 | 38.32 | 38.77 | -0.59% | |
| 39.45 | 39.66 | 38.36 | 39.00 | -1.71% | |
| 37.94 | 39.81 | 37.94 | 39.68 | +4.59% | |
| 38.61 | 38.76 | 37.84 | 37.94 | -1.09% | |
| 38.70 | 38.75 | 38.08 | 38.36 | -1.11% | |
| 39.28 | 39.75 | 38.61 | 38.79 | -1.25% | |
| 39.52 | 39.65 | 39.17 | 39.28 | -0.73% | |
| 39.98 | 40.16 | 39.51 | 39.57 | -0.50% | |
| 39.84 | 40.30 | 39.33 | 39.77 | -0.67% | |
| 39.29 | 40.35 | 39.10 | 40.04 | +1.60% | |
| 39.35 | 40.39 | 39.35 | 39.41 | +0.56% | |
| 38.97 | 39.42 | 38.84 | 39.19 | +0.46% | |
| 39.22 | 39.34 | 38.63 | 39.01 | +0.88% | |
| 38.55 | 39.47 | 38.38 | 38.67 | +0.31% | |
| 37.94 | 38.78 | 37.54 | 38.55 | +1.26% | |
| 38.73 | 39.34 | 37.90 | 38.07 | -1.83% | |
| 39.50 | 39.50 | 38.54 | 38.78 | -0.18% | |
| 39.42 | 39.89 | 38.75 | 38.85 | -0.54% | |
| 37.96 | 39.44 | 37.96 | 39.06 | +2.28% | |
| 37.63 | 39.35 | 37.63 | 38.19 | +1.49% | |
| 37.24 | 38.27 | 37.08 | 37.63 | +0.43% | |
| 37.45 | 37.68 | 36.92 | 37.47 | -0.19% | |
| 37.00 | 37.66 | 36.37 | 37.54 | +1.46% | |
| 35.49 | 37.16 | 35.49 | 37.00 | +4.61% | |
| 35.30 | 35.46 | 34.85 | 35.37 | +0.88% | |
| 34.98 | 35.66 | 34.75 | 35.06 | +0.78% | |
| 35.02 | 35.89 | 34.33 | 34.79 | +0.03% | |
| 34.09 | 35.38 | 34.01 | 34.78 | +1.67% | |
| 32.52 | 34.36 | 32.17 | 34.21 | +5.26% | |
| 32.60 | 32.95 | 31.19 | 32.50 | -0.40% | |
| 32.34 | 33.04 | 31.51 | 32.63 | +2.55% | |
| 33.40 | 33.62 | 31.77 | 31.82 | -3.31% | |
| 33.37 | 33.74 | 32.27 | 32.91 | -1.05% | |
| 33.08 | 33.52 | 32.89 | 33.26 | -0.51% | |
| 34.06 | 34.08 | 32.88 | 33.43 | -2.28% | |
| 34.27 | 34.70 | 34.09 | 34.21 | -1.37% | |
| 34.50 | 34.88 | 34.04 | 34.69 | -0.59% | |
| 34.99 | 35.16 | 34.71 | 34.89 | +0.66% | |
| 34.25 | 34.99 | 34.12 | 34.66 | +0.49% | |
| 34.00 | 34.84 | 33.78 | 34.49 | +2.86% | |
| 32.53 | 33.72 | 31.73 | 33.53 | +4.62% | |
| 30.30 | 32.97 | 30.30 | 32.05 | +4.67% | |
| 30.73 | 31.22 | 30.50 | 30.62 | -0.29% | |
| 30.61 | 31.34 | 30.20 | 30.71 | -0.94% | |
| 30.62 | 31.30 | 30.17 | 31.00 | +2.14% | |
| 30.14 | 30.54 | 29.97 | 30.35 | +0.50% | |
| 30.36 | 30.79 | 29.91 | 30.20 | -1.95% | |
| 30.33 | 31.15 | 30.33 | 30.80 | +0.92% | |
| 30.85 | 31.10 | 30.37 | 30.52 | -1.01% | |
| 30.78 | 31.37 | 30.62 | 30.83 | +0.82% | |
| 30.60 | 30.70 | 30.24 | 30.58 | +0.82% | |
| 30.95 | 31.03 | 30.30 | 30.33 | -1.89% | |
| 30.54 | 31.26 | 30.40 | 30.92 | +0.31% | |
| 30.83 | 31.00 | 30.55 | 30.82 | -0.03% | |
| 30.73 | 31.35 | 30.44 | 30.83 | +0.82% | |
| 29.83 | 30.63 | 29.83 | 30.58 | +2.21% | |
| 32.01 | 32.10 | 29.82 | 29.92 | -6.50% | |
| 31.50 | 32.49 | 31.50 | 32.00 | +1.65% | |
| 30.83 | 31.78 | 30.36 | 31.48 | +1.22% | |
| 31.12 | 31.42 | 29.96 | 31.10 | +3.43% | |
| 31.34 | 31.56 | 29.95 | 30.07 | -4.60% | |
| 31.70 | 32.51 | 31.26 | 31.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MRX chart for longer ranges.