MRX | MAREX GROUP | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

MAREX GROUP (MRX)

NASDAQ

$72.80+$1.84 (+2.59%)

Price as of Oct 02, 2026 4:28 PM EDT

$4.3B
Market Cap
138.30%
1-Year Change
Capital Markets
Industry

1 Month
-2.29%

Low Price$68.40

High Price$78.27
3 Months
+9.04%

Low Price$59.80

High Price$78.27
1 Year
+138.30%

Low Price$27.85

High Price$78.27

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	69.40	71.52	68.00	70.96	+1.72%	1,051,088
09/30/2026	72.00	72.08	69.49	69.76	-3.29%	795,594
09/29/2026	71.08	72.45	69.55	72.13	+1.18%	941,526
09/28/2026	71.17	72.66	70.33	71.29	-0.03%	577,445
09/25/2026	73.17	73.81	70.21	71.31	-1.90%	489,474
09/24/2026	71.23	72.70	69.91	72.69	+1.54%	844,194
09/23/2026	72.04	72.86	70.50	71.59	-1.46%	410,701
09/22/2026	76.00	76.66	71.19	72.65	-4.04%	717,276
09/21/2026	74.59	76.41	73.68	75.71	+1.77%	1,132,284
09/18/2026	73.28	75.29	73.28	74.39	+1.53%	719,813
09/17/2026	72.84	74.11	71.10	73.27	+1.23%	999,881
09/16/2026	68.59	72.58	67.04	72.38	+5.82%	727,056
09/15/2026	71.06	71.06	68.30	68.40	-3.42%	438,196
09/14/2026	71.61	72.36	70.00	70.82	-2.99%	1,057,419
09/11/2026	75.09	75.72	72.73	73.00	-1.47%	722,043
09/10/2026	75.00	76.20	73.58	74.09	-2.15%	641,903
09/09/2026	76.60	77.76	74.00	75.72	-1.29%	803,236
09/08/2026	78.84	79.11	75.91	76.71	-1.99%	957,646
09/04/2026	75.65	78.38	75.00	78.27	+3.46%	1,539,884
09/03/2026	72.74	75.76	71.38	75.65	+5.55%	1,791,501
09/02/2026	72.58	73.36	69.12	71.67	-1.31%	601,589
09/01/2026	72.27	73.61	71.20	72.62	+0.19%	746,919
08/31/2026	72.77	73.15	69.96	72.48	-0.49%	675,388
08/28/2026	71.38	72.96	71.00	72.84	+2.05%	598,732
08/27/2026	71.71	73.91	71.08	71.38	-1.03%	452,149
08/26/2026	70.53	72.27	69.43	72.12	+1.79%	445,833
08/25/2026	70.77	72.03	70.00	70.85	+0.44%	296,844
08/24/2026	74.40	74.40	69.66	70.54	-3.14%	719,783
08/24/2026	$0.16 Dividend
08/21/2026	70.12	73.34	70.12	72.83	+4.89%	487,899
08/20/2026	70.37	72.48	69.28	69.44	-0.85%	718,343
08/19/2026	72.13	73.59	69.88	70.04	-2.35%	426,812
08/18/2026	70.59	72.65	69.34	71.72	+0.60%	487,324
08/17/2026	70.86	73.24	70.35	71.29	+0.55%	647,984
08/14/2026	72.21	72.21	69.28	70.90	-1.80%	815,760
08/13/2026	72.00	75.23	71.90	72.20	+1.73%	1,152,498
08/12/2026	62.46	71.46	62.46	70.97	+18.69%	1,357,458
08/12/2026	$1.64 Earnings
08/11/2026	60.23	60.90	59.21	59.80	-1.02%	676,870
08/10/2026	60.87	62.45	59.89	60.42	-0.43%	628,209
08/07/2026	63.20	64.04	60.40	60.68	-2.45%	661,308
08/06/2026	64.09	64.16	61.71	62.20	-2.94%	562,043
08/05/2026	65.57	65.74	63.90	64.09	+0.19%	376,089
08/04/2026	64.27	65.19	63.84	63.97	+0.14%	509,941
08/03/2026	64.72	64.77	61.37	63.88	-1.39%	632,382
07/31/2026	66.00	66.86	64.45	64.78	-1.52%	707,993
07/30/2026	64.18	66.38	62.45	65.78	+4.40%	725,350
07/29/2026	63.86	64.36	62.02	63.00	-1.59%	554,458
07/28/2026	63.80	65.01	61.44	64.02	-0.68%	702,571
07/27/2026	65.46	66.02	63.17	64.46	-1.46%	645,047
07/24/2026	65.29	65.73	63.89	65.42	+2.05%	582,467
07/23/2026	64.51	65.95	63.73	64.10	-2.44%	896,950
07/22/2026	64.50	66.38	63.00	65.71	+1.87%	462,387
07/21/2026	62.80	65.23	62.80	64.50	+3.23%	567,270
07/20/2026	61.41	63.37	60.26	62.48	+4.09%	734,314
07/17/2026	61.71	61.71	58.98	60.03	-5.33%	879,961
07/16/2026	64.90	64.90	62.21	63.41	-2.34%	909,014
07/15/2026	66.41	66.51	64.47	64.93	-0.93%	752,096
07/14/2026	65.52	66.77	64.75	65.54	+1.24%	430,445
07/13/2026	65.74	66.38	63.14	64.73	-1.38%	617,362
07/10/2026	70.25	70.74	65.30	65.64	-6.42%	650,991
07/09/2026	68.60	71.02	67.74	70.14	+4.63%	904,897
07/08/2026	67.88	69.32	66.52	67.03	-0.04%	866,982
07/07/2026	65.86	68.16	65.56	67.06	+1.31%	1,090,856
07/06/2026	63.49	66.30	63.36	66.19	+6.11%	866,714
07/02/2026	65.33	66.45	61.76	62.38	-4.14%	914,406
07/01/2026	60.82	66.60	60.82	65.08	+7.01%	1,002,827
06/30/2026	59.53	62.78	57.87	60.82	+3.41%	1,042,097
06/29/2026	63.76	64.38	58.28	58.81	-8.24%	1,543,454
06/26/2026	63.97	64.78	63.06	64.09	+0.17%	2,785,395
06/25/2026	65.23	66.05	63.51	63.98	-1.11%	759,370
06/24/2026	66.12	67.20	64.22	64.70	-2.51%	1,314,768
06/23/2026	63.70	66.77	63.10	66.36	+1.85%	957,822
06/22/2026	64.71	66.47	63.47	65.16	+0.69%	1,054,965
06/18/2026	61.86	65.17	60.74	64.71	+5.29%	1,396,456
06/17/2026	61.32	61.88	60.33	61.45	+0.23%	557,340
06/16/2026	62.65	63.62	61.22	61.32	-1.68%	565,080
06/15/2026	62.47	62.99	60.26	62.36	+0.87%	633,854
06/12/2026	62.89	63.29	61.67	61.82	-2.19%	837,727
06/11/2026	62.22	63.57	60.56	63.21	+2.33%	1,248,917
06/10/2026	60.36	62.86	59.15	61.77	+2.35%	1,113,913
06/09/2026	58.55	60.72	57.92	60.36	+4.31%	1,438,158
06/08/2026	55.57	58.94	55.45	57.86	+5.23%	996,745
06/05/2026	54.40	55.88	53.22	54.99	+1.16%	713,121
06/04/2026	53.45	55.88	53.01	54.36	+1.08%	1,274,868
06/03/2026	50.77	54.91	49.73	53.78	+5.69%	1,043,337
06/02/2026	53.19	53.66	50.31	50.89	-4.51%	618,830
06/01/2026	52.90	54.15	52.66	53.29	+0.89%	697,850
05/29/2026	52.03	54.80	51.29	52.82	+2.20%	756,714
05/28/2026	52.73	53.05	50.89	51.69	-3.25%	1,363,330
05/27/2026	53.77	54.58	52.79	53.42	-1.31%	442,068
05/26/2026	53.27	54.84	52.68	54.13	+1.97%	529,134
05/22/2026	54.31	54.87	53.04	53.08	-2.30%	499,091
05/21/2026	54.22	55.27	53.76	54.33	-0.55%	344,969
05/20/2026	54.35	55.35	53.88	54.63	+0.51%	732,227
05/19/2026	55.10	56.41	54.21	54.35	-3.23%	1,360,095
05/18/2026	55.87	57.46	55.38	56.17	+0.41%	840,693
05/18/2026	$0.16 Dividend
05/15/2026	56.63	57.07	55.56	55.94	-1.99%	450,525
05/14/2026	57.89	58.33	56.90	57.07	-1.53%	646,121