Comparing Back to the side-by-side chart ↗
Marex Group plc Ordinary Shares (MRX) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 72.51 | 72.85 | 70.20 | 70.50 | -2.49% | 487,200 |
| 2026-10-15 | 69.00 | 72.57 | 67.08 | 72.30 | +4.21% | 580,600 |
| 2026-10-14 | 72.33 | 72.93 | 68.90 | 69.38 | -3.57% | 779,700 |
| 2026-10-13 | 72.58 | 72.64 | 70.36 | 71.95 | -0.47% | 795,900 |
| 2026-10-12 | 72.00 | 73.16 | 71.35 | 72.29 | +0.51% | 489,300 |
| 2026-10-09 | 71.71 | 73.30 | 70.51 | 71.92 | +1.05% | 604,600 |
| 2026-10-08 | 71.23 | 72.36 | 70.15 | 71.17 | -0.99% | 706,300 |
| 2026-10-07 | 72.97 | 74.11 | 69.75 | 71.88 | -3.18% | 665,100 |
| 2026-10-06 | 75.98 | 76.44 | 73.58 | 74.24 | -1.29% | 698,900 |
| 2026-10-05 | 72.75 | 75.79 | 72.75 | 75.21 | +3.38% | 875,000 |
| 2026-10-02 | 71.49 | 74.22 | 70.84 | 72.75 | +2.52% | 451,400 |
| 2026-10-01 | 69.40 | 71.52 | 68.00 | 70.96 | +1.72% | 1,051,100 |
| 2026-09-30 | 72.00 | 72.08 | 69.49 | 69.76 | -3.29% | 795,600 |
| 2026-09-29 | 71.08 | 72.45 | 69.55 | 72.13 | +1.18% | 941,500 |
| 2026-09-28 | 70.60 | 72.66 | 70.33 | 71.29 | -0.03% | 581,100 |
| 2026-09-25 | 73.17 | 73.81 | 70.21 | 71.31 | -1.90% | 489,500 |
| 2026-09-24 | 71.23 | 72.70 | 69.91 | 72.69 | +1.54% | 844,000 |
| 2026-09-23 | 72.04 | 72.86 | 70.50 | 71.59 | -1.46% | 410,600 |
| 2026-09-22 | 76.00 | 76.66 | 71.19 | 72.65 | -4.04% | 716,300 |
| 2026-09-21 | 74.59 | 76.41 | 73.68 | 75.71 | +1.77% | 1,131,900 |
| 2026-09-18 | 73.28 | 75.29 | 73.28 | 74.39 | +1.53% | 719,800 |
| 2026-09-17 | 72.84 | 74.11 | 71.10 | 73.27 | +1.23% | 999,400 |
| 2026-09-16 | 68.59 | 72.58 | 67.04 | 72.38 | +5.82% | 726,500 |
| 2026-09-15 | 71.06 | 71.06 | 68.30 | 68.40 | -3.42% | 438,000 |
| 2026-09-14 | 71.61 | 72.36 | 70.00 | 70.82 | -2.99% | 1,057,300 |
| 2026-09-11 | 75.09 | 75.72 | 72.73 | 73.00 | -1.47% | 630,700 |
| 2026-09-10 | 75.00 | 76.20 | 73.58 | 74.09 | -2.15% | 641,900 |
| 2026-09-09 | 76.60 | 77.76 | 74.00 | 75.72 | -1.29% | 803,100 |
| 2026-09-08 | 78.84 | 79.11 | 75.91 | 76.71 | -1.99% | 957,600 |
| 2026-09-04 | 75.65 | 78.38 | 75.00 | 78.27 | +3.46% | 1,539,400 |
| 2026-09-03 | 72.74 | 75.76 | 71.38 | 75.65 | +5.55% | 1,790,100 |
| 2026-09-02 | 72.58 | 73.36 | 69.12 | 71.67 | -1.31% | 601,500 |
| 2026-09-01 | 72.27 | 73.61 | 71.20 | 72.62 | +0.19% | 746,900 |
| 2026-08-31 | 72.77 | 73.15 | 69.96 | 72.48 | -0.49% | 675,400 |
| 2026-08-28 | 71.38 | 72.96 | 71.00 | 72.84 | +2.05% | 598,700 |
| 2026-08-27 | 71.71 | 73.91 | 71.08 | 71.38 | -1.03% | 452,100 |
| 2026-08-26 | 70.53 | 72.27 | 69.43 | 72.12 | +1.79% | 445,800 |
| 2026-08-25 | 70.77 | 72.03 | 70.00 | 70.85 | +0.44% | 296,844 |
| 2026-08-24 | 74.40 | 74.40 | 69.66 | 70.54 | -3.36% | 719,783 |
| 2026-08-21 | 70.27 | 73.50 | 70.27 | 72.99 | +4.89% | 486,500 |
| 2026-08-20 | 70.52 | 72.64 | 69.43 | 69.59 | -0.85% | 718,300 |
| 2026-08-19 | 72.29 | 73.75 | 70.03 | 70.19 | -2.35% | 426,800 |
| 2026-08-18 | 70.75 | 72.81 | 69.49 | 71.88 | +0.60% | 487,000 |
| 2026-08-17 | 71.02 | 73.41 | 70.50 | 71.45 | +0.55% | 648,000 |
| 2026-08-14 | 72.37 | 72.37 | 69.43 | 71.06 | -1.80% | 815,400 |
| 2026-08-13 | 72.16 | 75.40 | 72.06 | 72.36 | +1.73% | 1,152,200 |
| 2026-08-12 | 62.60 | 71.62 | 62.60 | 71.13 | +18.69% | 1,343,700 |
| 2026-08-11 | 60.36 | 61.03 | 59.34 | 59.93 | -1.02% | 676,700 |
| 2026-08-10 | 61.00 | 62.59 | 60.02 | 60.55 | -0.43% | 628,200 |
| 2026-08-07 | 63.34 | 64.18 | 60.53 | 60.81 | -2.45% | 661,200 |
| 2026-08-06 | 64.23 | 64.30 | 61.85 | 62.34 | -2.94% | 562,000 |
| 2026-08-05 | 65.71 | 65.89 | 64.05 | 64.23 | +0.19% | 376,100 |
| 2026-08-04 | 64.41 | 65.33 | 63.98 | 64.11 | +0.14% | 509,900 |
| 2026-08-03 | 64.86 | 64.91 | 61.50 | 64.02 | -1.39% | 632,300 |
| 2026-07-31 | 66.15 | 67.01 | 64.59 | 64.92 | -1.52% | 708,000 |
| 2026-07-30 | 64.32 | 66.53 | 62.59 | 65.92 | +4.40% | 725,300 |
| 2026-07-29 | 64.00 | 64.50 | 62.16 | 63.14 | -1.59% | 554,400 |
| 2026-07-28 | 63.94 | 65.15 | 61.57 | 64.16 | -0.68% | 702,600 |
| 2026-07-27 | 65.60 | 66.17 | 63.31 | 64.60 | -1.46% | 645,000 |
| 2026-07-24 | 65.43 | 65.87 | 64.03 | 65.56 | +2.05% | 582,500 |
| 2026-07-23 | 64.65 | 66.09 | 63.87 | 64.24 | -2.44% | 897,000 |
| 2026-07-22 | 64.64 | 66.53 | 63.14 | 65.85 | +1.87% | 462,400 |
| 2026-07-21 | 62.94 | 65.37 | 62.94 | 64.64 | +3.23% | 567,300 |
| 2026-07-20 | 61.54 | 63.51 | 60.39 | 62.62 | +4.09% | 730,000 |
| 2026-07-17 | 61.85 | 61.85 | 59.11 | 60.16 | -5.33% | 879,900 |
| 2026-07-16 | 65.04 | 65.04 | 62.35 | 63.55 | -2.34% | 909,000 |
| 2026-07-15 | 66.56 | 66.66 | 64.61 | 65.07 | -0.93% | 752,100 |
| 2026-07-14 | 65.66 | 66.92 | 64.89 | 65.68 | +1.24% | 441,600 |
| 2026-07-13 | 65.88 | 66.52 | 63.28 | 64.88 | -1.38% | 617,300 |
| 2026-07-10 | 70.40 | 70.90 | 65.44 | 65.78 | -6.42% | 651,000 |
| 2026-07-09 | 68.75 | 71.18 | 67.89 | 70.29 | +4.63% | 904,800 |
| 2026-07-08 | 68.03 | 69.47 | 66.66 | 67.18 | -0.04% | 867,000 |
| 2026-07-07 | 66.00 | 68.31 | 65.70 | 67.21 | +1.31% | 1,090,800 |
| 2026-07-06 | 63.63 | 66.45 | 63.50 | 66.34 | +6.11% | 866,700 |
| 2026-07-02 | 65.47 | 66.60 | 61.90 | 62.52 | -4.14% | 914,400 |
| 2026-07-01 | 60.95 | 66.75 | 60.95 | 65.22 | +7.01% | 1,002,800 |
| 2026-06-30 | 59.66 | 62.92 | 58.00 | 60.95 | +3.41% | 1,042,100 |
| 2026-06-29 | 63.90 | 64.53 | 58.41 | 58.94 | -8.24% | 1,543,600 |
| 2026-06-26 | 64.11 | 64.92 | 63.20 | 64.23 | +0.17% | 2,785,300 |
| 2026-06-25 | 65.37 | 66.20 | 63.65 | 64.12 | -1.11% | 759,400 |
| 2026-06-24 | 66.27 | 67.35 | 64.36 | 64.84 | -2.51% | 1,314,800 |
| 2026-06-23 | 63.84 | 66.92 | 63.24 | 66.51 | +1.85% | 957,800 |
| 2026-06-22 | 64.85 | 66.62 | 63.61 | 65.30 | +0.69% | 1,054,700 |
| 2026-06-18 | 62.00 | 65.31 | 60.87 | 64.85 | +5.29% | 1,396,500 |
| 2026-06-17 | 61.45 | 62.02 | 60.46 | 61.59 | +0.23% | 557,300 |
| 2026-06-16 | 62.79 | 63.76 | 61.35 | 61.45 | -1.68% | 565,100 |
| 2026-06-15 | 62.61 | 63.13 | 60.39 | 62.50 | +0.87% | 633,900 |
| 2026-06-12 | 63.03 | 63.43 | 61.81 | 61.96 | -2.19% | 837,700 |
| 2026-06-11 | 62.36 | 63.71 | 60.69 | 63.35 | +2.33% | 1,248,800 |
| 2026-06-10 | 60.49 | 63.00 | 59.28 | 61.91 | +2.35% | 1,113,900 |
| 2026-06-09 | 58.68 | 60.85 | 58.05 | 60.49 | +4.31% | 1,438,100 |
| 2026-06-08 | 55.69 | 59.07 | 55.58 | 57.99 | +5.23% | 996,600 |
| 2026-06-05 | 54.52 | 56.00 | 53.34 | 55.11 | +1.16% | 713,100 |
| 2026-06-04 | 53.57 | 56.00 | 53.13 | 54.48 | +1.08% | 1,274,900 |
| 2026-06-03 | 50.88 | 55.03 | 49.84 | 53.90 | +5.69% | 1,044,100 |
| 2026-06-02 | 53.31 | 53.77 | 50.42 | 51.00 | -4.51% | 618,800 |
| 2026-06-01 | 53.02 | 54.27 | 52.78 | 53.41 | +0.89% | 697,800 |
| 2026-05-29 | 52.14 | 54.92 | 51.40 | 52.94 | +2.20% | 756,400 |
| 2026-05-28 | 52.85 | 53.16 | 51.00 | 51.80 | -3.25% | 1,363,200 |
| 2026-05-27 | 53.89 | 54.70 | 52.91 | 53.54 | -1.31% | 441,500 |
| 2026-05-26 | 53.39 | 54.96 | 52.80 | 54.25 | +1.97% | 527,900 |
| 2026-05-22 | 54.43 | 54.99 | 53.16 | 53.20 | -2.30% | 499,000 |
| 2026-05-21 | 54.34 | 55.39 | 53.88 | 54.45 | -0.55% | 345,000 |
| 2026-05-20 | 54.47 | 55.47 | 54.00 | 54.75 | +0.51% | 732,200 |
| 2026-05-19 | 55.22 | 56.53 | 54.33 | 54.47 | -3.23% | 1,359,800 |
| 2026-05-18 | 55.99 | 57.59 | 55.50 | 56.29 | +0.12% | 840,700 |
| 2026-05-15 | 56.92 | 57.36 | 55.84 | 56.22 | -1.99% | 450,500 |
| 2026-05-14 | 58.18 | 58.62 | 57.19 | 57.36 | -1.53% | 646,100 |
| 2026-05-13 | 55.50 | 58.49 | 55.00 | 58.25 | +4.20% | 1,118,600 |
| 2026-05-12 | 55.55 | 56.33 | 54.51 | 55.90 | +0.25% | 789,800 |
| 2026-05-11 | 56.05 | 56.93 | 54.96 | 55.76 | -1.33% | 872,500 |
| 2026-05-08 | 52.92 | 56.76 | 52.03 | 56.51 | +8.92% | 1,301,300 |
| 2026-05-07 | 50.08 | 52.30 | 50.00 | 51.88 | +3.59% | 1,316,000 |
| 2026-05-06 | 52.50 | 54.00 | 47.81 | 50.08 | -5.90% | 2,561,100 |
| 2026-05-05 | 52.09 | 53.46 | 51.77 | 53.22 | +1.84% | 1,509,400 |
| 2026-05-04 | 52.49 | 53.02 | 51.67 | 52.26 | -0.44% | 702,800 |
| 2026-05-01 | 53.46 | 54.00 | 52.40 | 52.49 | -1.61% | 574,300 |
| 2026-04-30 | 53.09 | 53.77 | 52.52 | 53.35 | -0.50% | 658,300 |
| 2026-04-29 | 53.23 | 54.55 | 52.82 | 53.62 | +1.59% | 808,800 |
| 2026-04-28 | 53.92 | 54.60 | 52.27 | 52.78 | -0.64% | 614,800 |
| 2026-04-27 | 53.17 | 53.99 | 52.23 | 53.12 | +0.61% | 1,017,300 |
| 2026-04-24 | 52.70 | 53.27 | 52.10 | 52.80 | +1.27% | 767,900 |
| 2026-04-23 | 50.07 | 52.21 | 50.00 | 52.14 | +4.13% | 1,196,000 |
| 2026-04-22 | 50.03 | 50.84 | 49.48 | 50.07 | +1.23% | 1,261,800 |
| 2026-04-21 | 50.92 | 51.28 | 49.29 | 49.46 | -2.87% | 642,200 |
| 2026-04-20 | 51.73 | 52.31 | 50.37 | 50.92 | -1.16% | 866,400 |
| 2026-04-17 | 52.41 | 52.85 | 51.46 | 51.52 | +0.12% | 1,473,600 |
| 2026-04-16 | 51.56 | 51.84 | 49.93 | 51.46 | -1.10% | 1,630,700 |
| 2026-04-15 | 53.20 | 53.73 | 51.99 | 52.03 | -2.20% | 1,175,800 |
| 2026-04-14 | 52.75 | 53.64 | 52.50 | 53.20 | +1.53% | 1,534,700 |
| 2026-04-13 | 49.94 | 52.70 | 49.93 | 52.40 | +4.94% | 1,902,400 |
| 2026-04-10 | 50.12 | 50.61 | 49.34 | 49.94 | -0.09% | 1,071,500 |
| 2026-04-09 | 48.79 | 50.32 | 48.23 | 49.98 | +2.06% | 1,904,100 |
| 2026-04-08 | 47.91 | 49.01 | 47.01 | 48.97 | +4.26% | 2,143,500 |
| 2026-04-07 | 46.12 | 47.02 | 45.66 | 46.97 | +2.06% | 847,400 |
| 2026-04-06 | 44.53 | 46.55 | 44.28 | 46.02 | +4.83% | 1,465,400 |
| 2026-04-02 | 42.53 | 44.27 | 42.00 | 43.90 | +1.97% | 1,352,800 |
| 2026-04-01 | 44.53 | 44.54 | 42.73 | 43.05 | -3.43% | 3,777,600 |
| 2026-03-31 | 44.12 | 45.12 | 43.60 | 44.58 | +2.48% | 1,211,700 |
| 2026-03-30 | 43.60 | 44.67 | 43.38 | 43.50 | +1.26% | 1,819,200 |
| 2026-03-27 | 40.99 | 44.00 | 40.65 | 42.96 | +5.94% | 2,163,500 |
| 2026-03-26 | 40.00 | 42.48 | 39.80 | 40.55 | +4.35% | 1,896,100 |
| 2026-03-25 | 38.18 | 39.81 | 38.18 | 38.86 | +3.49% | 721,000 |
| 2026-03-24 | 36.44 | 37.75 | 36.44 | 37.55 | +1.51% | 616,900 |
| 2026-03-23 | 36.61 | 37.90 | 35.77 | 36.99 | +4.59% | 781,500 |
| 2026-03-20 | 35.42 | 35.61 | 35.03 | 35.37 | -0.44% | 664,000 |
| 2026-03-19 | 36.00 | 36.40 | 35.27 | 35.52 | -2.55% | 935,200 |
| 2026-03-18 | 37.21 | 37.65 | 36.00 | 36.45 | -1.54% | 1,045,900 |
| 2026-03-17 | 35.58 | 37.13 | 35.58 | 37.02 | +5.41% | 756,000 |
| 2026-03-16 | 35.23 | 36.25 | 35.00 | 35.12 | +0.34% | 556,000 |
| 2026-03-13 | 35.21 | 36.59 | 34.47 | 35.00 | +0.34% | 494,100 |
| 2026-03-12 | 34.98 | 35.68 | 34.60 | 34.88 | -2.54% | 697,200 |
| 2026-03-11 | 35.69 | 36.15 | 35.02 | 35.79 | -0.45% | 665,200 |
| 2026-03-10 | 36.03 | 36.99 | 35.36 | 35.95 | -0.22% | 853,100 |
| 2026-03-09 | 35.57 | 36.31 | 34.10 | 36.03 | +1.07% | 1,375,700 |
| 2026-03-06 | 37.78 | 38.06 | 35.03 | 35.65 | -7.45% | 1,300,200 |
| 2026-03-05 | 39.74 | 40.46 | 38.21 | 38.52 | -3.56% | 1,062,800 |
| 2026-03-04 | 42.33 | 43.00 | 38.78 | 39.94 | -3.62% | 1,415,200 |
| 2026-03-03 | 42.13 | 43.61 | 38.80 | 41.44 | -5.41% | 1,476,100 |
| 2026-03-02 | 42.33 | 44.63 | 41.96 | 43.81 | +0.81% | 1,052,300 |
| 2026-02-27 | 42.84 | 44.00 | 42.31 | 43.46 | +0.79% | 804,800 |
| 2026-02-26 | 41.84 | 43.72 | 41.84 | 43.12 | +3.63% | 839,500 |
| 2026-02-25 | 41.13 | 41.84 | 40.41 | 41.61 | +2.77% | 482,800 |
| 2026-02-24 | 39.94 | 40.81 | 39.20 | 40.49 | +1.35% | 519,900 |
| 2026-02-23 | 41.98 | 42.40 | 39.75 | 39.95 | -4.72% | 575,500 |
| 2026-02-20 | 42.04 | 42.72 | 41.67 | 41.93 | -0.10% | 618,500 |
| 2026-02-19 | 42.57 | 43.21 | 41.70 | 41.97 | -2.40% | 678,800 |
| 2026-02-18 | 41.75 | 43.03 | 41.59 | 43.00 | +2.67% | 537,200 |
| 2026-02-17 | 41.21 | 42.18 | 40.73 | 41.88 | +1.31% | 679,300 |
| 2026-02-13 | 40.54 | 41.72 | 40.41 | 41.34 | +2.20% | 557,500 |
| 2026-02-12 | 41.15 | 42.05 | 39.74 | 40.45 | +0.02% | 640,800 |
| 2026-02-11 | 41.83 | 42.04 | 39.94 | 40.44 | -3.09% | 545,300 |
| 2026-02-10 | 40.78 | 41.77 | 40.78 | 41.73 | +1.78% | 423,500 |
| 2026-02-09 | 40.28 | 41.50 | 40.28 | 41.00 | +1.28% | 716,100 |
| 2026-02-06 | 40.46 | 41.65 | 39.85 | 40.48 | +1.00% | 788,000 |
| 2026-02-05 | 40.29 | 40.37 | 38.90 | 40.08 | -0.30% | 666,300 |
| 2026-02-04 | 39.18 | 40.24 | 38.50 | 40.20 | +3.10% | 853,700 |
| 2026-02-03 | 39.44 | 39.52 | 38.05 | 38.99 | -0.74% | 692,800 |
| 2026-02-02 | 39.23 | 39.76 | 38.92 | 39.28 | -0.51% | 300,500 |
| 2026-01-30 | 39.24 | 40.13 | 39.00 | 39.48 | -0.25% | 588,200 |
| 2026-01-29 | 39.45 | 40.80 | 39.35 | 39.58 | +1.64% | 396,600 |
| 2026-01-28 | 39.34 | 39.52 | 38.63 | 38.94 | -0.36% | 591,800 |
| 2026-01-27 | 39.37 | 39.48 | 38.48 | 39.08 | -1.06% | 353,100 |
| 2026-01-26 | 39.31 | 39.87 | 39.00 | 39.50 | +0.84% | 514,100 |
| 2026-01-23 | 40.63 | 41.46 | 39.02 | 39.17 | -4.07% | 494,900 |
| 2026-01-22 | 40.91 | 41.88 | 40.70 | 40.83 | +0.72% | 588,000 |
| 2026-01-21 | 39.69 | 41.07 | 39.69 | 40.54 | +1.68% | 790,200 |
| 2026-01-20 | 40.04 | 40.66 | 39.59 | 39.87 | -1.43% | 605,200 |
| 2026-01-16 | 40.03 | 40.77 | 39.49 | 40.45 | +1.28% | 680,200 |
| 2026-01-15 | 39.35 | 40.38 | 39.35 | 39.94 | +2.02% | 717,300 |
| 2026-01-14 | 40.00 | 40.00 | 38.84 | 39.15 | +0.41% | 422,300 |
| 2026-01-13 | 38.91 | 39.28 | 38.40 | 38.99 | +0.44% | 314,900 |
| 2026-01-12 | 37.72 | 38.83 | 37.54 | 38.82 | +1.81% | 355,100 |
| 2026-01-09 | 38.27 | 38.92 | 38.00 | 38.13 | -0.37% | 386,800 |
| 2026-01-08 | 38.77 | 39.34 | 37.84 | 38.27 | -1.29% | 700,600 |
| 2026-01-07 | 39.00 | 39.72 | 38.31 | 38.77 | -0.59% | 708,300 |
| 2026-01-06 | 39.45 | 39.66 | 38.36 | 39.00 | -1.71% | 477,200 |
| 2026-01-05 | 37.94 | 39.81 | 37.94 | 39.68 | +4.59% | 444,500 |
| 2026-01-02 | 38.61 | 38.76 | 37.84 | 37.94 | -1.09% | 720,400 |
| 2025-12-31 | 38.70 | 38.75 | 38.08 | 38.36 | -1.11% | 283,500 |
| 2025-12-30 | 39.28 | 39.75 | 38.61 | 38.79 | -1.25% | 408,600 |
| 2025-12-29 | 39.52 | 39.65 | 39.17 | 39.28 | -0.73% | 374,900 |
| 2025-12-26 | 39.98 | 40.16 | 39.51 | 39.57 | -0.50% | 334,300 |
| 2025-12-24 | 39.84 | 40.30 | 39.33 | 39.77 | -0.67% | 266,100 |
| 2025-12-23 | 39.29 | 40.35 | 39.10 | 40.04 | +1.60% | 396,000 |
| 2025-12-22 | 39.35 | 40.39 | 39.35 | 39.41 | +0.56% | 549,000 |
| 2025-12-19 | 38.97 | 39.42 | 38.84 | 39.19 | +0.46% | 576,100 |
| 2025-12-18 | 39.22 | 39.34 | 38.63 | 39.01 | +0.88% | 471,400 |
| 2025-12-17 | 38.55 | 39.47 | 38.38 | 38.67 | +0.31% | 579,800 |
| 2025-12-16 | 37.94 | 38.78 | 37.54 | 38.55 | +1.26% | 541,100 |
| 2025-12-15 | 38.73 | 39.34 | 37.90 | 38.07 | -1.83% | 1,018,100 |
| 2025-12-12 | 39.50 | 39.50 | 38.53 | 38.78 | -0.18% | 574,400 |
| 2025-12-11 | 39.42 | 39.89 | 38.75 | 38.85 | -0.54% | 732,400 |
| 2025-12-10 | 37.96 | 39.44 | 37.96 | 39.06 | +2.28% | 802,500 |
| 2025-12-09 | 37.63 | 39.35 | 37.63 | 38.19 | +1.49% | 1,386,600 |
| 2025-12-08 | 37.24 | 38.27 | 37.08 | 37.63 | +0.43% | 701,700 |
| 2025-12-05 | 37.45 | 37.68 | 36.92 | 37.47 | -0.19% | 494,400 |
| 2025-12-04 | 37.00 | 37.66 | 36.37 | 37.54 | +1.46% | 617,300 |
| 2025-12-03 | 35.49 | 37.16 | 35.49 | 37.00 | +4.61% | 836,800 |
| 2025-12-02 | 35.30 | 35.46 | 34.84 | 35.37 | +0.88% | 524,000 |
| 2025-12-01 | 34.98 | 35.66 | 34.75 | 35.06 | +0.78% | 672,800 |
| 2025-11-28 | 35.02 | 35.89 | 34.33 | 34.79 | +0.03% | 480,000 |
| 2025-11-26 | 34.09 | 35.38 | 34.01 | 34.78 | +1.67% | 588,500 |
| 2025-11-25 | 32.52 | 34.36 | 32.17 | 34.21 | +5.26% | 655,100 |
| 2025-11-24 | 32.60 | 32.95 | 31.19 | 32.50 | -0.40% | 567,700 |
| 2025-11-21 | 32.34 | 33.03 | 31.51 | 32.63 | +2.55% | 502,000 |
| 2025-11-20 | 33.40 | 33.62 | 31.77 | 31.82 | -3.31% | 417,100 |
| 2025-11-19 | 33.37 | 33.74 | 32.27 | 32.91 | -1.05% | 571,400 |
| 2025-11-18 | 33.08 | 33.52 | 32.89 | 33.26 | -0.51% | 366,600 |
| 2025-11-17 | 34.06 | 34.08 | 32.88 | 33.43 | -2.28% | 563,900 |
| 2025-11-14 | 34.27 | 34.70 | 34.09 | 34.21 | -1.37% | 395,300 |
| 2025-11-13 | 34.50 | 34.88 | 34.04 | 34.69 | -0.59% | 477,900 |
| 2025-11-12 | 34.99 | 35.16 | 34.71 | 34.89 | +0.66% | 490,600 |
| 2025-11-11 | 34.25 | 34.99 | 34.12 | 34.66 | +0.49% | 617,600 |
| 2025-11-10 | 34.00 | 34.84 | 33.77 | 34.49 | +2.86% | 827,700 |
| 2025-11-07 | 32.53 | 33.72 | 31.73 | 33.53 | +4.62% | 789,700 |
| 2025-11-06 | 30.30 | 32.97 | 30.30 | 32.05 | +4.67% | 1,138,400 |
| 2025-11-05 | 30.73 | 31.21 | 30.50 | 30.62 | -0.29% | 655,400 |
| 2025-11-04 | 30.61 | 31.34 | 30.20 | 30.71 | -0.94% | 628,300 |
| 2025-11-03 | 30.62 | 31.30 | 30.17 | 31.00 | +2.14% | 595,100 |
| 2025-10-31 | 30.14 | 30.54 | 29.97 | 30.35 | +0.50% | 435,400 |
| 2025-10-30 | 30.36 | 30.79 | 29.91 | 30.20 | -1.95% | 638,400 |
| 2025-10-29 | 30.33 | 31.15 | 30.33 | 30.80 | +0.92% | 790,400 |
| 2025-10-28 | 30.85 | 31.10 | 30.37 | 30.52 | -1.01% | 479,800 |
| 2025-10-27 | 30.78 | 31.37 | 30.62 | 30.83 | +0.82% | 558,000 |
| 2025-10-24 | 30.60 | 30.70 | 30.24 | 30.58 | +0.82% | 697,200 |
| 2025-10-23 | 30.95 | 31.02 | 30.30 | 30.33 | -1.89% | 678,300 |
| 2025-10-22 | 30.54 | 31.26 | 30.40 | 30.91 | +0.31% | 645,500 |
| 2025-10-21 | 30.83 | 31.00 | 30.55 | 30.82 | -0.03% | 558,800 |
| 2025-10-20 | 30.73 | 31.34 | 30.44 | 30.83 | +0.82% | 746,600 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+24.11%). Pire mois : Sept (-4.43%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Marex Group plc Ordinary Shares (MRX) ?
70.50 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de MRX ?
Plus haut à 79.11 et plus bas à 29.82 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Marex Group plc Ordinary Shares ?
Historiquement, le mois le plus fort de MRX a été Avr (moyenne +24.11%) et le plus faible Sept (moyenne -4.43%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.