MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MRX — Marex Group Limited Ordinary Shares
NasdaqMarex Group Limited Ordinary Shares
$74.24
-0.97(-1.29%)
- O
- 75.98
- H
- 76.44
- L
- 73.58
- V
- 651.39K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$74.24
Period Return+82.5%
Period High$79.11
Period Low$27.91
Avg Daily Volume941.9K
Total Trading Days365
MRX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $75.98 | $76.44 | $73.58 | $74.24 | $-0.97 | -1.29% | 651,392 | $74.48 | $73.58 $76.44 |
| Oct 5, 2026 | $72.75 | $75.79 | $72.75 | $75.21 | +$2.46 | +3.38% | 875,021 | $75.05 | $72.75 $75.79 |
| Oct 2, 2026 | $71.49 | $74.22 | $70.85 | $72.75 | +$1.79 | +2.52% | 451,401 | $72.92 | $70.85 $74.22 |
| Oct 1, 2026 | $69.40 | $71.52 | $68.00 | $70.96 | +$1.20 | +1.72% | 1,051,088 | $70.68 | $68.00 $71.52 |
| Sep 30, 2026 | $72.00 | $72.08 | $69.49 | $69.76 | $-2.37 | -3.29% | 795,595 | $70.05 | $69.49 $72.08 |
| Sep 29, 2026 | $71.08 | $72.45 | $69.55 | $72.13 | +$0.84 | +1.18% | 941,526 | $71.74 | $69.55 $72.45 |
| Sep 28, 2026 | $70.60 | $72.66 | $70.33 | $71.29 | $-0.02 | -0.03% | 581,119 | $71.25 | $70.33 $72.66 |
| Sep 25, 2026 | $73.17 | $73.81 | $70.21 | $71.31 | $-1.38 | -1.90% | 489,474 | $71.35 | $70.21 $73.81 |
| Sep 24, 2026 | $71.23 | $72.70 | $69.91 | $72.69 | +$1.10 | +1.54% | 844,195 | $72.23 | $69.91 $72.70 |
| Sep 23, 2026 | $72.04 | $72.86 | $70.50 | $71.59 | $-1.06 | -1.46% | 410,634 | $71.85 | $70.50 $72.86 |
| Sep 22, 2026 | $76.00 | $76.66 | $71.19 | $72.65 | $-3.06 | -4.04% | 717,277 | $72.78 | $71.19 $76.66 |
| Sep 21, 2026 | $74.59 | $76.41 | $73.68 | $75.71 | +$1.32 | +1.77% | 1,132,284 | $75.67 | $73.68 $76.41 |
| Sep 18, 2026 | $73.28 | $75.29 | $73.28 | $74.39 | +$1.12 | +1.53% | 719,814 | $74.42 | $73.28 $75.29 |
| Sep 17, 2026 | $72.84 | $74.11 | $71.10 | $73.27 | +$0.89 | +1.23% | 999,881 | $73.10 | $71.10 $74.11 |
| Sep 16, 2026 | $68.59 | $72.58 | $67.04 | $72.38 | +$3.98 | +5.82% | 727,056 | $71.36 | $67.04 $72.58 |
| Sep 15, 2026 | $71.06 | $71.06 | $68.30 | $68.40 | $-2.42 | -3.42% | 437,875 | $68.98 | $68.30 $71.06 |
| Sep 14, 2026 | $71.61 | $72.36 | $70.00 | $70.82 | $-2.18 | -2.99% | 878,942 | $70.84 | $70.00 $72.36 |
| Sep 11, 2026 | $75.09 | $75.72 | $72.73 | $73.00 | $-1.09 | -1.47% | 722,044 | $73.34 | $72.73 $75.72 |
| Sep 10, 2026 | $75.00 | $76.20 | $73.58 | $74.09 | $-1.63 | -2.15% | 641,904 | $74.51 | $73.58 $76.20 |
| Sep 9, 2026 | $76.60 | $77.76 | $74.00 | $75.72 | $-0.99 | -1.29% | 803,237 | $75.96 | $74.00 $77.76 |
| Sep 8, 2026 | $78.84 | $79.11 | $75.91 | $76.71 | $-1.56 | -1.99% | 957,671 | $77.24 | $75.91 $79.11 |
| Sep 4, 2026 | $75.65 | $78.38 | $75.00 | $78.27 | +$2.62 | +3.46% | 1,539,884 | $77.39 | $75.00 $78.38 |
| Sep 3, 2026 | $72.74 | $75.76 | $71.38 | $75.65 | +$3.98 | +5.55% | 1,791,501 | $74.96 | $71.38 $75.76 |
| Sep 2, 2026 | $72.58 | $73.36 | $69.12 | $71.67 | $-0.95 | -1.31% | 601,482 | $71.51 | $69.12 $73.36 |
| Sep 1, 2026 | $72.27 | $73.61 | $71.20 | $72.62 | +$0.14 | +0.19% | 746,919 | $72.58 | $71.20 $73.61 |
| Aug 31, 2026 | $72.77 | $73.15 | $69.96 | $72.48 | $-0.36 | -0.49% | 675,389 | $72.02 | $69.96 $73.15 |
| Aug 28, 2026 | $71.38 | $72.96 | $71.00 | $72.84 | +$1.46 | +2.05% | 598,732 | $72.38 | $71.00 $72.96 |
| Aug 27, 2026 | $71.71 | $73.91 | $71.08 | $71.38 | $-0.74 | -1.03% | 452,150 | $71.49 | $71.08 $73.91 |
| Aug 26, 2026 | $70.53 | $72.27 | $69.43 | $72.12 | +$1.27 | +1.79% | 445,834 | $71.50 | $69.43 $72.27 |
| Aug 25, 2026 | $70.77 | $72.03 | $70.00 | $70.85 | +$0.31 | +0.44% | 296,844 | $70.76 | $70.00 $72.03 |