MRX Historical Prices

Summary

Key Stock Metrics

20.22

(August 13, 2024)

52-Week Low

49.34

(May 13, 2025)

52-Week High

49.34

(May 13, 2025)

All-Time High

35.41

(August 8, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2011-05-23 35.96 36.87 35.71 36.70 988217
2011-05-24 36.62 37.00 36.31 36.48 615280
2011-05-25 36.42 36.70 36.19 36.62 453191
2011-05-26 36.53 37.01 36.43 36.99 700369
2011-05-27 37.00 37.55 36.99 37.55 597936
2011-05-31 37.75 37.79 37.21 37.47 927549
2011-06-01 37.48 37.85 37.27 37.56 992134
2011-06-02 37.76 37.76 37.26 37.42 717454
2011-06-03 36.91 37.31 36.82 37.12 894668
2011-06-06 37.04 37.19 36.00 36.11 897085
2011-06-07 36.35 36.96 36.13 36.65 626114
2011-06-08 36.39 36.68 36.22 36.46 662395
2011-06-09 36.49 37.02 36.27 36.52 503960
2011-06-10 36.35 36.80 35.77 36.02 681205
2011-06-13 36.03 36.77 36.03 36.46 707710
2011-06-14 36.71 37.02 36.46 36.96 638466
2011-06-15 36.61 37.10 36.41 36.44 742807
2011-06-16 36.40 36.40 36.08 36.27 582306
2011-06-17 36.68 37.02 36.47 36.73 1213807
2011-06-20 36.52 37.09 36.33 36.96 601856
2011-06-21 37.21 37.84 37.10 37.75 1144834
2011-06-22 37.70 37.80 37.32 37.39 637344
2011-06-23 36.97 37.16 36.35 37.09 1331830
2011-06-24 37.20 37.49 36.87 36.97 1582818
2011-06-27 36.97 36.97 36.49 36.65 888826
2011-06-28 36.45 37.96 36.45 37.82 1199072
2011-06-29 37.92 38.09 37.48 37.91 774880
2011-06-30 37.96 38.63 37.96 38.17 1216204
2011-07-01 38.32 39.22 38.25 39.13 1093295
2011-07-05 39.22 39.31 38.71 39.13 638050
2011-07-06 39.01 39.84 38.92 39.70 882933
2011-07-07 39.91 39.91 39.24 39.75 1143373
2011-07-08 39.27 40.05 39.20 40.01 875123
2011-07-11 39.63 39.63 38.93 39.16 1034389
2011-07-12 39.02 39.78 38.93 39.40 850123
2011-07-13 39.61 40.51 39.44 40.05 1552633
2011-07-14 38.53 39.16 37.76 38.56 9977130
2011-07-15 38.36 39.12 38.33 39.05 1846458
2011-07-18 38.94 38.94 37.64 37.73 1304098
2011-07-19 38.01 38.33 37.76 38.01 1123146
2011-07-20 38.00 38.18 37.40 38.06 803871
2011-07-21 38.32 38.93 38.14 38.38 1066428
2011-07-22 38.43 38.56 38.08 38.30 543909
2011-07-25 37.97 38.12 37.60 37.83 843489
2011-07-26 37.97 38.25 37.44 37.54 643129
2011-07-27 37.32 37.34 36.40 36.78 1370435
2011-07-28 36.89 37.53 36.59 37.12 813072
2011-07-29 36.68 37.30 36.30 37.18 829531
2011-08-01 37.53 37.73 36.23 36.79 1027501
2011-08-02 36.57 37.07 35.28 35.35 1211079
2011-08-03 35.38 35.71 34.30 35.52 1261538
2011-08-04 35.19 35.19 32.09 32.11 2103500
2011-08-05 32.44 32.91 31.19 32.09 2660479
2011-08-08 31.01 36.51 30.48 33.63 6855244
2011-08-09 34.41 37.36 33.66 37.34 4211360
2011-08-10 36.24 36.99 34.92 35.08 3189838
2011-08-11 35.35 36.55 35.04 35.92 2972993
2011-08-12 36.45 37.22 35.51 36.63 2132472
2011-08-15 37.14 37.63 36.79 37.60 1360283
2011-08-16 37.12 37.40 36.65 36.86 1126375
2011-08-17 37.11 37.25 36.07 36.88 907347
2011-08-18 35.71 36.14 35.21 35.68 1191447
2011-08-19 35.39 36.31 35.03 35.06 706901
2011-08-22 36.02 36.02 34.64 34.85 1104206
2011-08-23 35.20 36.10 34.75 36.10 1338114
2011-08-24 35.99 37.55 35.67 37.27 1164470
2011-08-25 37.50 37.50 35.95 36.29 853096
2011-08-26 35.98 37.74 35.50 37.45 710958
2011-08-29 37.63 38.63 37.50 38.58 894332
2011-08-30 38.26 39.06 38.05 38.67 998834
2011-08-31 38.98 39.61 38.67 38.90 691558
2011-09-01 38.80 39.35 37.87 38.15 788871
2011-09-02 37.55 38.46 37.36 38.02 1094123
2011-09-06 36.99 38.44 36.65 38.21 934583
2011-09-07 38.68 38.78 38.01 38.41 922337
2011-09-08 38.19 38.60 37.98 38.02 554159
2011-09-09 37.66 38.12 37.24 37.75 775485
2011-09-12 37.03 37.95 37.03 37.50 1133388
2011-09-13 37.63 37.99 37.14 37.45 905698
2011-09-14 37.78 38.84 36.96 38.28 1371822
2011-09-15 38.66 38.83 37.71 38.52 759421
2011-09-16 38.67 39.11 38.01 38.05 1420918
2011-09-19 37.59 38.30 37.13 38.10 913355
2011-09-20 38.15 39.23 37.94 38.44 1028855
2011-09-21 38.33 38.75 36.78 36.89 828876
2011-09-22 35.82 37.02 35.28 36.41 1051707
2011-09-23 36.24 36.90 36.00 36.70 559913
2011-09-26 36.71 37.06 36.00 36.62 908589
2011-09-27 37.28 38.01 36.98 37.26 715970
2011-09-28 37.60 37.95 36.89 36.90 752420
2011-09-29 37.36 37.46 36.00 36.61 1034637
2011-09-30 36.21 37.54 36.05 36.48 918734
2011-10-03 36.27 36.85 34.97 34.98 1032423
2011-10-04 34.57 36.13 34.27 36.07 1089424
2011-10-05 36.09 36.67 35.58 36.31 796512
2011-10-06 36.08 36.94 36.00 36.90 673711
2011-10-07 37.10 37.18 36.20 36.50 646523
2011-10-10 37.12 37.62 37.04 37.57 672438
2011-10-11 37.47 37.87 36.98 37.29 788553
2011-10-12 37.53 37.64 36.92 36.98 1007884
2011-10-13 36.86 39.09 36.70 38.21 2307444
2011-10-14 38.69 39.22 38.53 38.78 1710643
2011-10-17 38.45 38.71 37.84 37.95 873472
2011-10-18 37.95 38.19 37.26 37.95 966905
2011-10-19 38.12 38.14 37.13 37.46 1107887
2011-10-20 37.39 37.94 37.07 37.29 1164047
2011-10-21 37.33 37.93 36.89 37.80 1074099
2011-10-24 37.79 38.59 37.73 38.51 834015
2011-10-25 38.51 38.51 37.79 38.11 1176955
2011-10-26 38.39 38.98 37.93 38.82 1065037
2011-10-27 39.86 40.10 38.93 39.35 1825915
2011-10-28 39.38 39.80 39.12 39.32 789638
2011-10-31 38.74 39.03 38.28 38.29 602631
2011-11-01 37.26 38.11 36.97 37.56 1140165
2011-11-02 37.83 38.05 37.26 37.76 960456
2011-11-03 38.01 38.62 37.55 38.53 819580
2011-11-04 38.23 38.23 37.59 37.73 811036
2011-11-07 37.59 37.78 36.76 37.07 1476973
2011-11-08 37.00 38.03 36.91 37.80 1090421
2011-11-09 35.00 36.83 34.83 36.26 3539060
2011-11-10 36.51 36.57 35.61 36.19 1189942
2011-11-11 36.54 36.68 35.88 35.94 2053793
2011-11-14 35.56 35.80 35.32 35.55 2069190
2011-11-15 34.15 34.48 32.26 32.75 8026373
2011-11-16 32.63 33.50 32.53 32.62 2635243
2011-11-17 32.63 32.98 32.27 32.67 1926094
2011-11-18 32.92 33.90 31.77 31.84 3546955
2011-11-21 31.27 31.36 30.54 30.99 2191756
2011-11-22 31.03 31.20 30.41 31.08 1757395
2011-11-23 30.75 30.91 30.22 30.25 1643002
2011-11-25 30.13 30.35 29.76 29.93 348074
2011-11-28 30.73 31.25 30.44 31.19 1760621
2011-11-29 31.22 31.28 30.63 30.92 1349258
2011-11-30 31.71 32.67 31.40 32.65 2070032
2011-12-01 32.43 32.97 32.26 32.47 1131253
2011-12-02 32.82 33.12 32.45 32.51 753317
2011-12-05 32.95 33.70 32.72 33.30 2002002
2011-12-06 33.15 33.69 33.15 33.50 1499979
2011-12-07 33.41 33.52 33.07 33.15 1291126
2011-12-08 33.05 33.20 32.14 32.20 1062848
2011-12-09 32.92 32.96 32.30 32.83 1014635
2011-12-12 32.64 32.80 32.08 32.47 738168
2011-12-13 32.71 33.00 31.89 32.01 757323
2011-12-14 31.94 32.19 31.68 31.93 924797
2011-12-15 32.15 32.40 31.93 32.09 1500297
2011-12-16 32.23 32.91 32.20 32.37 1182059
2011-12-19 32.65 32.79 31.72 31.81 722803
2011-12-20 32.21 32.83 32.17 32.78 1359659
2011-12-21 32.73 33.03 32.28 32.95 690697
2011-12-22 33.05 33.66 32.94 33.17 1007890
2011-12-23 33.27 33.87 33.27 33.78 427206
2011-12-27 33.75 34.50 33.66 33.76 930544
2011-12-28 33.05 33.48 32.62 33.35 2403382
2011-12-29 33.19 33.38 32.80 33.29 1169569
2011-12-30 33.22 33.39 33.17 33.25 453176
2012-01-03 33.71 34.10 33.25 33.35 1201389
2012-01-04 33.18 33.38 32.46 32.59 1340888
2012-01-05 32.57 32.92 32.16 32.79 517876
2012-01-06 32.88 33.46 32.77 32.80 698875
2012-01-09 32.56 33.33 32.04 33.17 868627
2012-01-10 33.51 33.58 33.34 33.48 619053
2012-01-11 33.34 33.50 33.15 33.25 527393
2012-01-12 33.36 33.74 33.13 33.67 628943
2012-01-13 33.28 33.71 33.06 33.62 504175
2012-01-17 33.80 33.88 32.44 32.88 1405842
2012-01-18 32.86 33.26 32.83 32.99 964622
2012-01-19 33.13 33.52 32.78 32.88 898728
2012-01-20 32.80 33.07 32.59 32.95 941161
2012-01-23 32.99 33.02 32.16 32.21 1371670
2012-01-24 32.14 32.16 31.84 31.97 709959
2012-01-25 31.95 32.42 31.58 32.35 1253829
2012-01-26 32.35 32.75 32.01 32.19 1189483
2012-01-27 32.00 32.27 31.73 32.20 1240806
2012-01-30 32.00 32.72 31.84 32.64 837609
2012-01-31 32.85 33.26 32.58 33.09 1117286
2012-02-01 33.29 34.58 33.16 34.29 1639959
2012-02-02 34.29 34.29 33.75 34.01 780784
2012-02-03 34.54 34.75 34.37 34.38 894929
2012-02-06 34.19 34.42 33.94 34.04 491111
2012-02-07 34.09 34.09 33.55 33.85 567020
2012-02-08 33.85 34.21 33.65 33.94 610217
2012-02-09 33.93 34.08 33.41 33.74 882772
2012-02-10 33.42 33.60 33.17 33.46 680802
2012-02-13 33.74 34.20 33.37 34.02 679154
2012-02-14 33.94 34.04 33.50 33.67 447113
2012-02-15 33.80 34.10 33.44 33.60 741981
2012-02-16 33.58 34.12 33.40 33.96 709790
2012-02-17 34.10 34.46 33.97 34.04 318634
2012-02-21 34.01 34.27 33.27 33.51 504434
2012-02-22 33.50 33.62 33.02 33.19 691461
2012-02-23 33.30 33.45 32.98 33.25 918808
2012-02-24 33.25 34.02 33.25 33.81 693064
2012-02-27 33.48 34.00 33.48 33.81 868914
2012-02-28 34.29 35.93 33.23 35.72 2328147
2012-02-29 35.83 35.89 34.72 34.94 1503147
2012-03-01 34.98 35.62 34.93 34.95 981686
2012-03-02 34.83 34.98 34.11 34.94 1363246
2012-03-05 34.80 35.19 34.69 35.01 768128
2012-03-06 34.76 34.89 34.51 34.66 1095028
2012-03-07 34.59 35.02 34.34 34.71 1330115
2012-03-08 34.83 35.57 34.61 35.52 802094
2012-03-09 36.03 37.20 36.01 36.66 1664814
2012-03-12 36.68 36.70 36.33 36.59 653093
2012-03-13 36.68 37.13 36.49 37.11 666840
2012-03-14 36.97 37.19 36.84 37.13 849339
2012-03-15 37.09 37.22 36.89 37.21 611337
2012-03-16 37.25 37.29 36.80 36.90 636524
2012-03-19 37.41 37.80 36.69 36.79 695098
2012-03-20 36.65 37.38 36.57 37.08 701536
2012-03-21 37.28 37.88 37.25 37.48 1119283
2012-03-22 37.14 37.85 37.01 37.56 894732
2012-03-23 37.61 37.81 37.33 37.76 490398
2012-03-26 37.94 38.72 37.88 38.55 1052853
2012-03-27 38.54 38.73 38.38 38.50 644637
2012-03-28 38.45 38.63 37.76 37.99 745546
2012-03-29 37.63 38.04 37.43 37.87 558498
2012-03-30 37.98 38.00 37.50 37.59 662575
2012-04-02 37.50 38.03 37.37 37.79 1054188
2012-04-03 37.81 38.04 37.65 38.03 1189026
2012-04-04 37.71 38.48 37.62 38.23 1075397
2012-04-05 38.36 39.73 38.36 39.33 2288463
2012-04-09 38.77 38.92 38.37 38.45 1996819
2012-04-10 38.52 38.52 37.42 37.65 1322212
2012-04-11 37.98 38.21 37.81 38.07 1341256
2012-04-12 38.10 38.35 37.95 38.14 769932
2012-04-13 37.96 38.12 37.64 37.75 628630
2012-04-16 37.88 38.10 37.50 37.54 738460
2012-04-17 37.78 38.35 37.76 37.96 1269152
2012-04-18 37.94 38.00 37.64 37.67 683431
2012-04-19 37.57 38.03 37.02 37.11 1648991
2012-04-20 37.44 38.53 37.43 38.08 1243022
2012-04-23 37.62 37.81 37.08 37.64 1027023
2012-04-24 37.73 37.79 37.32 37.72 755801
2012-04-25 38.02 38.43 38.02 38.23 806502
2012-04-26 38.35 38.62 38.02 38.23 621461
2012-04-27 38.52 38.60 38.27 38.40 765424
2012-04-30 38.30 38.57 37.83 38.47 919781
2012-05-01 38.37 39.04 38.19 38.65 1104496
2012-05-02 38.15 38.15 37.65 38.01 1378647
2012-05-03 38.06 38.23 37.65 37.84 933224
2012-05-04 37.67 37.87 37.23 37.31 768171
2012-05-07 37.24 37.87 36.95 37.66 919660
2012-05-08 37.60 37.94 36.74 37.51 1170685
2012-05-09 38.81 39.99 38.39 38.52 2085489
2012-05-10 37.72 38.06 37.31 37.66 3363748
2012-05-11 37.60 38.04 37.60 37.91 4681141
2012-05-14 37.74 38.05 37.31 37.91 1903047
2012-05-15 37.65 38.39 37.50 37.85 2170420
2012-05-16 38.00 38.28 37.67 38.05 1345143
2012-05-17 37.97 38.19 36.83 36.87 1645967
2012-05-18 36.87 36.96 35.97 36.33 1618059
2012-05-21 36.36 36.90 35.89 36.76 1245314
2012-05-22 36.70 36.96 36.32 36.52 1401156
2012-05-23 36.22 36.59 35.91 36.30 849172
2012-05-24 36.25 36.72 35.95 36.50 1049765
2012-05-25 36.53 37.37 36.34 36.93 1387034
2012-05-29 37.27 37.62 37.00 37.08 721694
2012-05-30 36.85 37.25 36.71 36.73 797132
2012-05-31 36.80 36.89 36.05 36.10 1715281
2012-06-01 35.50 35.94 35.09 35.13 1060644
2012-06-04 35.35 35.42 34.72 34.98 1042321
2012-06-05 34.48 35.19 34.36 35.08 844671
2012-06-06 35.31 35.95 35.16 35.67 676516
2012-06-07 35.94 36.04 34.97 35.06 772054
2012-06-08 35.05 35.31 34.93 35.15 574020
2012-06-11 35.45 35.58 34.26 34.29 964140
2012-06-12 34.49 34.51 33.97 34.46 1262378
2012-06-13 34.43 34.63 34.02 34.05 1187404
2012-06-14 34.00 34.52 33.89 34.03 883850
2012-06-15 34.06 34.35 34.01 34.05 1314793
2012-06-18 33.84 34.63 33.78 34.43 897038
2012-06-19 34.45 34.54 33.44 33.52 1852142
2012-06-20 33.57 34.01 32.96 33.61 1419043
2012-06-21 33.63 33.65 33.24 33.27 1038336
2012-06-22 33.38 33.49 33.11 33.33 1403646
2012-06-25 33.07 33.30 32.90 32.94 1003984
2012-06-26 32.90 33.36 32.88 33.06 1060393
2012-06-27 33.04 33.71 33.03 33.57 737392
2012-06-28 33.25 33.61 32.97 33.55 754068
2012-06-29 33.98 34.60 33.90 34.15 982701
2012-07-02 34.27 34.52 34.09 34.52 739927
2012-07-03 34.36 34.80 34.16 34.79 669150
2012-07-05 34.64 35.24 34.63 34.97 1109500
2012-07-06 34.64 35.00 34.54 34.72 971820
2012-07-09 34.69 34.98 34.07 34.48 761747
2012-07-10 34.65 34.89 34.23 34.34 827237
2012-07-11 34.30 34.67 34.04 34.35 701900
2012-07-12 34.18 34.73 33.93 34.59 780678
2012-07-13 34.62 35.02 34.50 34.93 454494
2012-07-16 34.85 35.44 34.82 35.07 424463
2012-07-17 35.07 35.34 34.59 34.97 618288
2012-07-18 34.91 35.84 34.76 35.70 818296
2012-07-19 35.72 35.87 35.13 35.38 559316
2012-07-20 35.15 35.16 34.56 34.71 508906
2012-07-23 34.21 34.27 33.64 33.81 575341
2012-07-24 34.03 34.03 33.28 33.49 622077
2012-07-25 33.68 33.69 33.10 33.16 459080
2012-07-26 33.51 33.80 33.41 33.44 393781
2012-07-27 33.57 33.57 32.93 33.36 900361
2012-07-30 33.39 33.56 33.25 33.41 444467
2012-07-31 33.35 33.48 32.88 32.92 609142
2012-08-01 33.04 33.67 32.97 33.22 1200810
2012-08-02 32.96 33.38 32.86 33.06 664574
2012-08-03 33.36 33.93 33.36 33.59 532435
2012-08-06 33.84 33.84 32.76 32.97 1145189
2012-08-07 33.00 33.29 32.09 33.09 1217516
2012-08-08 33.08 33.41 32.95 33.31 895214
2012-08-09 31.45 32.92 30.30 31.95 3529453
2012-08-10 31.81 32.35 31.53 32.26 1212751
2012-08-13 32.16 32.24 31.73 32.02 1719726
2012-08-14 32.15 32.35 31.86 32.23 900353
2012-08-15 32.18 32.72 32.18 32.52 606243
2012-08-16 32.52 32.97 32.43 32.84 529996
2012-08-17 32.80 33.19 32.78 33.18 1236013
2012-08-20 33.09 33.15 32.73 32.84 1082968
2012-08-21 32.88 33.22 32.04 32.11 1742009
2012-08-22 32.11 32.36 32.08 32.16 1087655
2012-08-23 32.04 32.28 31.85 32.15 1536058
2012-08-24 32.11 32.70 32.05 32.50 1003515
2012-08-27 32.59 32.84 32.41 32.72 1042725
2012-08-28 32.68 32.75 32.40 32.65 1042332
2012-08-29 32.66 32.66 32.23 32.30 876661
2012-08-30 32.21 32.28 31.82 31.87 896260
2012-08-31 32.10 32.15 31.39 31.56 756084
2012-09-04 43.42 43.70 43.42 43.65 31508642
2012-09-05 43.60 43.65 43.52 43.54 14496100
2012-09-06 43.59 43.61 43.51 43.55 4814053
2012-09-07 43.55 43.57 43.48 43.51 4408700
2012-09-10 43.52 43.59 43.51 43.52 3305316
2012-09-11 43.55 43.60 43.51 43.60 3839291
2012-09-12 43.58 43.61 43.56 43.60 1825275
2012-09-13 43.59 43.61 43.50 43.50 3932656
2012-09-14 43.53 43.57 43.47 43.47 4700970
2012-09-17 43.51 43.53 43.47 43.49 1052909
2012-09-18 43.51 43.56 43.49 43.49 1747495
2012-09-19 43.54 43.54 43.46 43.47 1707439
2012-09-20 43.47 43.49 43.41 43.44 2948481
2012-09-21 43.50 43.54 43.41 43.42 1884154
2012-09-24 43.41 43.45 43.33 43.40 5207425
2012-09-25 43.40 43.45 43.28 43.33 1781000
2012-09-26 43.38 43.38 43.29 43.33 1352066
2012-09-27 43.31 43.42 43.28 43.30 1114774
2012-09-28 43.30 43.33 43.27 43.27 1212899
2012-10-01 43.32 43.36 43.25 43.26 1266479
2012-10-02 43.32 43.35 43.25 43.25 1668314
2012-10-03 43.25 43.35 43.25 43.32 1100405
2012-10-04 43.35 43.39 43.33 43.39 803338
2012-10-05 43.43 43.45 43.34 43.37 1076915
2012-10-08 43.35 43.40 43.34 43.34 1372249
2012-10-09 43.35 43.41 43.35 43.36 1199548
2012-10-10 43.38 43.38 43.34 43.34 1255127
2012-10-11 43.45 43.49 43.37 43.42 1058030
2012-10-12 43.41 43.47 43.35 43.35 1025185
2012-10-15 43.38 43.43 43.36 43.36 613910
2012-10-16 43.41 43.47 43.40 43.44 690018
2012-10-17 43.47 43.48 43.42 43.42 649053
2012-10-18 43.42 43.45 43.36 43.36 1218512
2012-10-19 43.37 43.42 43.30 43.30 1473388
2012-10-22 43.33 43.33 43.28 43.28 1011180
2012-10-23 43.19 43.37 43.19 43.30 879491
2012-10-24 43.35 43.37 43.29 43.30 984561
2012-10-25 43.37 43.43 43.29 43.32 1050828
2012-10-26 43.28 43.44 43.27 43.42 1020126
2012-10-31 43.40 43.44 43.28 43.41 801746
2012-11-01 43.36 43.58 43.32 43.48 765938
2012-11-02 43.48 43.58 43.33 43.36 1129505
2012-11-05 43.36 43.55 43.36 43.44 578619
2012-11-06 43.49 43.49 43.35 43.35 410828
2012-11-07 43.25 43.43 43.25 43.35 528408
2012-11-08 43.35 43.39 43.33 43.35 485417
2012-11-09 42.87 43.39 40.00 42.03 17096295
2012-11-12 42.05 42.59 41.88 42.49 3046576
2012-11-13 42.39 42.92 42.33 42.63 1713922
2012-11-14 42.62 42.85 42.50 42.52 961781
2012-11-15 42.60 42.97 42.60 42.79 2634316
2012-11-16 43.37 43.40 42.98 42.99 4386058
2012-11-19 43.21 43.26 43.15 43.25 1800455
2012-11-20 43.17 43.25 43.15 43.25 726453
2012-11-21 43.27 43.30 43.24 43.28 892963
2012-11-23 43.25 43.31 43.18 43.29 488183
2012-11-26 43.29 43.32 43.09 43.25 1151050
2012-11-27 43.25 43.30 42.92 43.03 1434138
2012-11-28 43.08 43.26 42.98 43.18 676284
2012-11-29 43.25 43.27 43.15 43.24 818147
2012-11-30 43.29 43.30 43.13 43.25 1078853
2012-12-03 43.27 43.30 43.05 43.29 1777155
2012-12-04 43.28 43.33 43.16 43.20 2490051
2012-12-05 43.28 43.95 43.12 43.94 8597233
2012-12-06 43.96 43.96 43.94 43.96 1861446
2012-12-07 43.97 44.00 43.95 43.96 1316933
2012-12-10 43.98 44.00 43.98 43.98 1899018
2024-04-25 19.50 19.75 18.80 18.99 7269152
2024-04-26 19.05 19.29 18.75 19.00 1387005
2024-04-29 19.27 19.40 18.91 19.34 580026
2024-04-30 19.07 19.48 19.07 19.26 198238
2024-05-01 19.36 19.36 18.67 19.00 537009
2024-05-02 18.91 19.03 18.71 18.85 487315
2024-05-03 18.85 19.30 18.50 18.93 525208
2024-05-06 19.23 19.33 18.96 19.15 375606
2024-05-07 19.24 19.29 19.01 19.17 362950
2024-05-08 19.01 19.28 19.00 19.00 426780
2024-05-09 19.00 19.20 19.00 19.00 208315
2024-05-10 19.00 19.07 19.00 19.04 201525
2024-05-13 19.00 19.20 19.00 19.14 134559
2024-05-14 19.00 19.54 19.00 19.51 129761
2024-05-15 19.60 20.15 19.29 19.35 402705
2024-05-16 19.43 20.54 19.00 19.00 215341
2024-05-17 19.10 19.57 19.00 19.08 127777
2024-05-20 19.50 20.08 19.16 19.83 556673
2024-05-21 20.48 21.07 19.87 20.82 547882
2024-05-22 20.82 21.80 20.82 21.66 961256
2024-05-23 22.38 22.38 20.26 20.55 428966
2024-05-24 20.41 21.34 20.41 20.50 158076
2024-05-28 21.18 23.07 20.95 23.00 609318
2024-05-29 23.29 23.45 21.76 21.99 337780
2024-05-30 22.27 22.27 21.50 21.50 165820
2024-05-31 21.79 22.13 20.16 20.22 309811
2024-06-03 20.63 20.67 19.50 19.62 472673
2024-06-04 19.61 20.90 18.62 18.71 465551
2024-06-05 18.73 20.25 18.13 20.09 607313
2024-06-06 20.09 20.66 19.71 20.01 169005
2024-06-07 20.01 20.13 19.46 20.01 134231
2024-06-10 19.89 20.15 19.10 19.36 336181
2024-06-11 19.32 19.50 18.80 19.40 324821
2024-06-12 19.40 19.64 18.80 19.25 440332
2024-06-13 19.25 19.51 18.99 19.41 249772
2024-06-14 19.10 19.22 18.60 19.09 105640
2024-06-17 18.85 19.24 18.71 19.19 57081
2024-06-18 19.03 19.60 18.98 19.40 95005
2024-06-20 19.50 19.54 19.13 19.50 117658
2024-06-21 19.50 19.53 19.12 19.47 107581
2024-06-24 19.09 19.74 19.09 19.37 100740
2024-06-25 19.46 19.50 18.75 19.05 336737
2024-06-26 19.00 19.33 18.85 19.25 148090
2024-06-27 19.28 19.58 19.06 19.50 186409
2024-06-28 19.52 20.54 19.50 20.00 462903
2024-07-01 19.89 19.89 18.65 19.43 375424
2024-07-02 19.51 19.51 19.14 19.21 45967
2024-07-03 19.22 19.34 18.99 19.22 39044
2024-07-05 19.32 19.58 19.05 19.33 126264
2024-07-08 19.62 19.62 18.99 19.02 163802
2024-07-09 19.02 19.33 18.92 19.25 228754
2024-07-10 19.34 19.88 19.11 19.79 139883
2024-07-11 19.50 20.10 19.30 19.49 165824
2024-07-12 19.64 19.94 19.25 19.76 72500
2024-07-15 19.51 20.35 19.37 20.26 106723
2024-07-16 20.39 21.00 20.02 21.00 192910
2024-07-17 20.91 21.50 20.77 20.99 206942
2024-07-18 21.00 21.16 20.63 20.83 72259
2024-07-19 20.92 20.99 20.65 20.67 44433
2024-07-22 20.54 21.47 20.54 21.27 64311
2024-07-23 21.34 21.50 20.72 21.15 110020
2024-07-24 21.16 21.50 20.72 21.07 84133
2024-07-25 21.18 21.46 20.87 21.10 66470
2024-07-26 21.22 21.99 20.68 21.80 182887
2024-07-29 21.90 21.92 21.12 21.65 48713
2024-07-30 21.19 22.24 21.08 21.71 186290
2024-07-31 21.98 21.98 21.35 21.38 85521
2024-08-01 21.49 21.49 20.60 20.77 52206
2024-08-02 20.01 20.67 19.00 19.58 140146
2024-08-05 18.13 19.23 18.13 18.98 118778
2024-08-06 19.01 19.73 19.00 19.57 167596
2024-08-07 19.84 19.92 19.60 19.80 33849
2024-08-08 19.96 20.36 19.68 19.99 60328
2024-08-09 19.99 21.21 19.13 21.09 248222
2024-08-12 21.11 21.31 20.47 20.59 95778
2024-08-13 20.77 21.05 20.22 20.88 133427
2024-08-14 21.50 24.58 21.50 24.10 1279322
2024-08-15 24.50 24.82 22.99 23.96 356001
2024-08-16 24.00 24.00 23.66 23.80 122264
2024-08-19 23.69 23.83 23.20 23.44 145903
2024-08-20 23.64 23.64 22.87 23.19 229757
2024-08-21 23.34 23.35 22.87 23.12 230029
2024-08-22 23.27 23.77 22.79 23.77 458154
2024-08-23 23.91 24.50 23.67 24.24 281684
2024-08-26 24.50 24.50 24.04 24.08 300215
2024-08-27 24.32 25.08 23.99 25.08 294492
2024-08-28 25.06 25.44 24.41 24.45 88308
2024-08-29 24.69 25.14 24.35 24.91 89454
2024-08-30 25.00 25.16 24.34 24.67 57686
2024-09-03 24.74 25.31 23.98 24.51 269072
2024-09-04 24.66 25.28 24.50 25.25 306824
2024-09-05 25.25 25.32 24.88 25.02 108930
2024-09-06 25.17 25.17 24.49 24.99 99918
2024-09-09 25.00 25.38 24.70 24.70 176257
2024-09-10 24.71 25.02 24.56 24.91 270684
2024-09-11 24.77 25.00 24.65 24.88 267541
2024-09-12 24.88 25.05 24.65 24.89 204325
2024-09-13 24.83 25.73 24.79 25.20 382770
2024-09-16 25.50 26.03 24.71 25.01 532228
2024-09-17 25.01 25.16 24.86 24.99 406623
2024-09-18 25.00 25.00 23.78 23.81 326192
2024-09-19 24.11 24.49 23.43 23.77 136157
2024-09-20 23.73 23.74 23.19 23.34 113940
2024-09-23 23.11 23.65 22.97 23.23 95047
2024-09-24 23.23 23.67 22.70 23.19 139690
2024-09-25 23.22 23.22 22.33 22.62 362856
2024-09-26 22.84 23.35 22.34 23.13 202200
2024-09-27 23.23 24.00 23.00 23.58 382287
2024-09-30 23.97 24.03 22.76 23.62 248636
2024-10-01 23.89 23.89 23.10 23.54 255560
2024-10-02 23.63 24.03 23.35 23.80 190863
2024-10-03 23.56 23.90 23.11 23.88 120685
2024-10-04 24.03 24.35 23.79 24.23 152579
2024-10-07 24.83 25.37 24.21 25.17 664726
2024-10-08 25.41 25.69 25.00 25.48 399515
2024-10-09 25.69 25.86 24.68 25.21 314151
2024-10-10 24.92 25.65 24.92 25.34 321765
2024-10-11 25.31 25.99 25.25 25.50 346533
2024-10-14 25.50 25.54 24.83 24.96 112189
2024-10-15 24.86 25.38 24.62 25.06 191346
2024-10-16 25.55 25.57 25.11 25.23 123521
2024-10-17 25.23 26.00 25.10 25.57 98138
2024-10-18 25.47 25.67 24.80 25.57 148309
2024-10-21 25.61 26.80 25.53 25.74 488248
2024-10-22 24.14 25.47 23.17 24.50 550996
2024-10-23 24.28 24.83 23.71 24.70 454379
2024-10-24 25.49 25.75 24.67 25.15 4167854
2024-10-25 25.40 25.60 24.82 25.42 545507
2024-10-28 25.64 26.00 25.23 25.58 472272
2024-10-29 25.60 26.42 25.42 26.11 870715
2024-10-30 26.37 26.80 26.01 26.55 543407
2024-10-31 26.47 26.76 26.10 26.34 529155
2024-11-01 26.43 26.87 26.28 26.40 382281
2024-11-04 26.73 27.25 26.07 27.08 607994
2024-11-05 27.00 27.61 26.90 27.25 433816
2024-11-06 27.90 28.19 27.53 28.06 802972
2024-11-07 28.17 28.93 26.64 28.44 512037
2024-11-08 29.26 29.26 28.33 28.63 450798
2024-11-11 29.00 29.25 28.75 29.00 497453
2024-11-12 29.20 29.21 28.39 28.76 362516
2024-11-13 28.74 29.08 28.30 28.46 347798
2024-11-14 28.45 29.02 28.30 28.97 436957
2024-11-15 28.97 29.10 28.34 28.34 730765
2024-11-18 28.85 28.85 27.87 27.89 381472
2024-11-19 27.62 28.00 27.36 27.96 649467
2024-11-20 28.04 29.00 27.93 28.91 564264
2024-11-21 29.00 29.80 28.70 29.67 563719
2024-11-22 29.69 29.75 29.01 29.18 213914
2024-11-25 29.20 29.61 28.67 28.95 329535
2024-11-26 29.00 29.50 28.80 29.21 321621
2024-11-27 29.58 29.58 28.97 29.15 172674
2024-11-29 29.49 29.85 29.15 29.28 241718
2024-12-02 29.51 29.78 29.00 29.00 180838
2024-12-03 29.00 30.11 29.00 29.77 687775
2024-12-04 30.23 30.74 29.57 30.72 503542
2024-12-05 30.82 31.56 30.28 30.37 659520
2024-12-06 30.39 31.26 30.19 31.21 388042
2024-12-09 32.10 32.45 30.30 30.97 493399
2024-12-10 30.89 31.56 30.48 30.69 241027
2024-12-11 30.65 31.19 30.31 30.92 120371
2024-12-12 30.97 31.43 30.57 30.90 161687
2024-12-13 30.92 31.45 30.48 30.61 155917
2024-12-16 30.64 31.14 30.32 30.74 262993
2024-12-17 30.74 30.91 29.36 29.52 270266
2024-12-18 29.30 30.42 28.98 29.15 435746
2024-12-19 28.77 30.18 28.50 28.80 334023
2024-12-20 28.83 30.47 28.82 30.18 354796
2024-12-23 30.95 31.08 29.84 31.08 254853
2024-12-24 31.19 31.49 30.87 31.38 119282
2024-12-26 31.21 32.33 31.21 32.33 297460
2024-12-27 32.22 32.22 31.34 31.94 220109
2024-12-30 31.78 32.12 31.01 31.61 224098
2024-12-31 31.79 32.01 31.05 31.17 210357
2025-01-02 31.39 33.16 31.39 32.52 624409
2025-01-03 32.66 33.68 32.50 33.53 543472
2025-01-06 33.90 34.19 32.45 32.52 422224
2025-01-07 32.93 33.50 31.74 32.31 421615
2025-01-08 32.06 32.81 31.61 32.54 204129
2025-01-10 32.06 32.12 30.84 31.28 291866
2025-01-13 31.56 32.14 30.50 31.33 291193
2025-01-14 31.52 32.53 31.34 32.53 225419
2025-01-15 33.24 33.33 32.54 32.84 415945
2025-01-16 32.83 33.46 32.38 33.30 214118
2025-01-17 33.46 33.76 32.81 33.75 229189
2025-01-21 34.21 35.08 33.99 34.75 412533
2025-01-22 34.86 35.20 34.42 34.50 403456
2025-01-23 34.60 35.53 34.00 35.23 360660
2025-01-24 35.23 35.96 35.00 35.87 282349
2025-01-27 36.00 36.00 34.37 34.89 275118
2025-01-28 34.64 35.90 34.61 35.30 266892
2025-01-29 35.52 36.47 35.30 35.70 362001
2025-01-30 36.00 36.80 35.67 35.87 310584
2025-01-31 35.95 36.92 35.41 35.69 381210
2025-02-03 34.52 36.18 34.50 35.80 278273
2025-02-04 36.17 36.71 35.32 35.36 247072
2025-02-05 35.43 36.00 35.01 35.95 419362
2025-02-06 36.21 36.86 35.91 36.55 256613
2025-02-07 36.55 36.94 36.00 36.72 194541
2025-02-10 37.35 37.42 35.87 35.95 244816
2025-02-11 35.84 36.09 34.83 35.21 216348
2025-02-12 34.60 36.09 34.29 35.55 247296
2025-02-13 35.97 36.26 34.80 35.61 305851
2025-02-14 35.83 36.52 35.37 36.24 276174
2025-02-18 36.90 38.00 36.59 37.95 719179
2025-02-19 38.94 39.80 38.36 39.58 971943
2025-02-20 40.00 40.05 37.80 38.81 801390
2025-02-21 39.31 39.31 37.03 37.03 493730
2025-02-24 37.29 38.35 35.26 36.24 517723
2025-02-25 35.97 36.54 34.42 35.99 575726
2025-02-26 36.50 37.93 36.27 37.26 255997
2025-02-27 37.40 38.48 36.78 36.85 250550
2025-02-28 36.56 37.67 34.50 36.64 406469
2025-03-03 37.07 38.02 35.89 36.16 392225
2025-03-04 35.36 35.98 34.39 35.26 636766
2025-03-05 35.36 36.43 34.71 36.23 281954
2025-03-06 35.62 36.59 34.54 36.27 647551
2025-03-07 37.08 37.36 33.00 36.38 1217538
2025-03-10 34.74 35.31 30.40 31.77 1140662
2025-03-11 32.11 32.74 31.09 31.75 574863
2025-03-12 32.79 32.79 31.33 31.98 623345
2025-03-13 32.28 32.52 30.83 31.36 375704
2025-03-14 31.58 33.41 31.23 32.92 530119
2025-03-17 33.08 34.18 33.07 34.06 371190
2025-03-18 34.67 34.67 33.06 33.06 389779
2025-03-19 32.89 34.08 32.62 33.74 281477
2025-03-20 33.74 34.68 33.36 34.18 438138
2025-03-21 33.69 34.04 33.01 33.45 414997
2025-03-24 34.08 34.56 33.60 34.36 184909
2025-03-25 34.45 35.44 34.39 35.18 237687
2025-03-26 35.17 35.58 33.86 34.52 304675
2025-03-27 34.23 34.73 33.59 34.49 208018
2025-03-28 34.50 35.40 33.43 34.48 497774
2025-03-31 33.70 35.40 33.31 35.32 413152
2025-04-01 34.97 35.71 34.38 35.68 523291
2025-04-02 36.38 39.28 35.38 38.84 1367098
2025-04-03 37.14 37.94 35.68 37.08 871149
2025-04-04 35.00 36.29 33.31 34.90 1146666
2025-04-07 35.30 36.88 33.00 36.63 1328488
2025-04-08 38.76 38.83 35.67 36.49 1491063
2025-04-09 35.76 40.96 35.53 39.97 1526370
2025-04-10 39.27 39.52 36.48 37.49 1175122
2025-04-11 37.34 38.47 36.02 37.42 968703
2025-04-14 38.53 39.28 38.02 38.47 757761
2025-04-15 37.50 39.90 37.45 38.50 775945
2025-04-16 38.36 38.60 37.50 38.11 595787
2025-04-17 37.38 38.68 36.69 38.61 6512098
2025-04-21 38.64 38.99 36.23 37.07 1244241
2025-04-22 37.44 38.74 37.43 38.41 809165
2025-04-23 40.11 40.38 38.95 39.19 996082
2025-04-24 39.38 40.95 39.30 40.68 871984
2025-04-25 40.85 42.85 40.53 42.74 1764390
2025-04-28 42.91 44.00 42.38 43.92 1027165
2025-04-29 43.77 44.79 43.19 44.69 1033757
2025-04-30 44.17 44.55 43.18 44.35 712785
2025-05-01 44.53 45.13 43.53 43.61 1100157
2025-05-02 44.68 45.87 44.22 45.13 1221409
2025-05-05 45.06 46.64 45.06 45.66 1050059
2025-05-06 45.57 46.55 45.23 46.47 955556
2025-05-07 46.60 48.04 46.54 47.99 946057
2025-05-08 48.82 48.91 45.70 47.10 1808990
2025-05-09 47.53 47.93 47.22 47.38 814976
2025-05-12 48.66 48.81 46.72 47.42 1080051
2025-05-13 48.05 49.34 47.60 48.33 847703
2025-05-14 48.33 49.18 48.01 48.10 884897
2025-05-15 47.33 48.80 41.85 46.46 1650488
2025-05-16 46.24 46.24 45.06 45.28 1116974
2025-05-19 44.65 45.56 44.06 45.03 759401
2025-05-20 45.03 45.22 44.00 44.75 1243228
2025-05-21 44.64 45.05 43.31 43.36 789703
2025-05-22 43.37 44.00 42.80 43.77 966419
2025-05-23 43.10 45.26 42.62 44.86 709763
2025-05-27 45.23 47.12 45.23 46.11 1057434
2025-05-28 46.07 46.37 44.54 44.54 845179
2025-05-29 42.57 43.46 40.85 43.07 2767064
2025-05-30 43.00 43.47 42.27 43.16 1625355
2025-06-02 43.30 43.76 42.70 43.05 634840
2025-06-03 42.92 43.10 42.15 42.60 611700
2025-06-04 42.57 42.60 41.60 41.88 803803
2025-06-05 41.66 42.84 41.52 42.44 634144
2025-06-06 43.01 43.02 42.13 42.27 459975
2025-06-09 42.10 42.16 40.26 40.69 871957
2025-06-10 40.52 40.87 38.75 39.41 1482664
2025-06-11 39.80 40.38 39.54 39.83 670309
2025-06-12 40.00 40.26 39.50 40.08 730346
2025-06-13 39.52 40.00 38.73 39.21 660666
2025-06-16 39.48 40.20 38.87 39.19 715506
2025-06-17 39.37 39.78 38.84 39.48 478916
2025-06-18 39.43 39.68 38.99 39.24 560854
2025-06-20 39.25 39.82 38.88 39.14 661214
2025-06-23 39.01 39.30 36.90 38.10 1377465
2025-06-24 38.47 38.84 37.74 38.37 1595398
2025-06-25 38.83 40.07 38.66 39.21 1417880
2025-06-26 39.11 40.62 39.11 40.45 1190285
2025-06-27 40.57 40.90 39.76 40.01 6666559
2025-06-30 39.75 40.45 38.51 39.47 2701106
2025-07-01 39.43 39.82 38.60 39.17 1962920
2025-07-02 39.39 40.42 38.52 38.90 2849121
2025-07-03 39.33 39.97 38.59 38.92 978332
2025-07-07 39.00 39.67 38.39 38.60 1480355
2025-07-08 38.68 39.18 37.51 38.26 2160287
2025-07-09 38.61 39.45 38.49 39.12 1224816
2025-07-10 38.83 39.10 37.20 38.12 1670211
2025-07-11 38.00 38.39 37.35 37.84 1120439
2025-07-14 37.96 39.00 37.81 38.92 1245461
2025-07-15 39.06 39.66 38.67 39.49 975674
2025-07-16 39.79 39.84 38.67 39.10 1037942
2025-07-17 38.88 39.49 38.76 38.83 921827
2025-07-18 38.80 39.02 36.93 37.28 1675240
2025-07-21 37.34 38.52 37.05 38.36 787673
2025-07-22 38.24 38.35 37.24 38.06 951199
2025-07-23 38.06 39.05 37.77 38.92 752847
2025-07-24 39.42 39.50 38.18 38.18 589337
2025-07-25 37.90 38.82 37.35 37.74 1426205
2025-07-28 37.72 37.95 37.16 37.40 560850
2025-07-29 37.69 38.42 37.64 38.04 901789
2025-07-30 38.17 39.31 38.17 38.72 765904
2025-07-31 38.96 39.34 38.28 38.58 845981
2025-08-01 38.13 38.38 36.59 37.89 1059717
2025-08-04 38.17 38.39 37.59 37.64 1074206
2025-08-05 38.23 38.23 33.13 35.31 4322992
2025-08-06 34.79 35.42 33.27 34.89 2163314
2025-08-07 34.98 35.67 34.71 35.52 959527
2025-08-08 35.18 35.50 34.62 35.41 1146213

Explore More About MRX

Coins representing dividend payouts and trends

MRX Dividend History

Discover Marex Group PLC's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

MRX Stock Split History

Discover Marex Group PLC's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

MRX Historical Prices

Explore Marex Group PLC's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.