Mister Spex SE (ETR:MRX)
Germany · Delayed Price · Currency is EUR 1.255
-0.020 (-1.57%)
Mar 18, 2026, 5:35 PM CET
Mister Spex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.26 | 1.29 | 1.25 | 1.29 | - | 1.18% | 18,151 |
| Mar 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Mar 16, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -1.89% | 3,143 |
| Mar 13, 2026 | 1.33 | 1.36 | 1.31 | 1.32 | 1.32 | 0.76% | 8,461 |
| Mar 12, 2026 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -2.24% | 18,554 |
| Mar 11, 2026 | 1.25 | 1.36 | 1.25 | 1.34 | 1.34 | 2.68% | 16,058 |
| Mar 10, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 1.95% | 1,848 |
| Mar 9, 2026 | 1.21 | 1.30 | 1.20 | 1.28 | 1.28 | 6.22% | 11,083 |
| Mar 6, 2026 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -7.31% | 16,633 |
| Mar 5, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 352 |
| Mar 4, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 1.99% | 1,439 |
| Mar 3, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -1.18% | 2,440 |
| Mar 2, 2026 | 1.36 | 1.36 | 1.27 | 1.27 | 1.27 | 2.42% | 41,207 |
| Feb 27, 2026 | 1.32 | 1.32 | 1.23 | 1.24 | 1.24 | -4.62% | 1,465 |
| Feb 26, 2026 | 1.30 | 1.36 | 1.21 | 1.30 | 1.30 | 1.96% | 27,884 |
| Feb 25, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.39% | 2,965 |
| Feb 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.76% | 2,500 |
| Feb 23, 2026 | 1.36 | 1.36 | 1.30 | 1.33 | 1.33 | 0.38% | 10,516 |
| Feb 20, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.15% | 9,661 |
| Feb 19, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.13% | 10,744 |
| Feb 18, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | - | 13 |
| Feb 17, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | - | 16 |
| Feb 16, 2026 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | - | 13,294 |
| Feb 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Feb 12, 2026 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | 0.38% | 2,940 |
| Feb 11, 2026 | 1.26 | 1.35 | 1.26 | 1.32 | 1.32 | -0.75% | 16,271 |
| Feb 10, 2026 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -0.37% | 2,430 |
| Feb 9, 2026 | 1.27 | 1.36 | 1.27 | 1.34 | 1.34 | 0.75% | 1,501 |
| Feb 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.38% | 250 |
| Feb 5, 2026 | 1.45 | 1.48 | 1.30 | 1.33 | 1.33 | -7.96% | 21,476 |
| Feb 4, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 6.25% | 5,296 |
| Feb 3, 2026 | 1.26 | 1.45 | 1.26 | 1.36 | 1.36 | 2.26% | 24,797 |
| Feb 2, 2026 | 1.32 | 1.59 | 1.32 | 1.33 | 1.33 | 1.14% | 42,602 |
| Jan 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.38% | 5,964 |
| Jan 29, 2026 | 1.28 | 1.35 | 1.28 | 1.31 | 1.31 | -0.76% | 36,292 |
| Jan 28, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | 12,586 |
| Jan 27, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | 1.59% | 11 |
| Jan 26, 2026 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | 0.80% | 12,522 |
| Jan 23, 2026 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | -0.40% | 15,453 |
| Jan 22, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -1.57% | 12,464 |
| Jan 21, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | - | 970 |
| Jan 20, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | -0.39% | 3,194 |
| Jan 19, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -1.16% | 601 |
| Jan 16, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | 1.17% | 25,484 |
| Jan 15, 2026 | 1.37 | 1.37 | 1.28 | 1.28 | 1.28 | -5.88% | 23,834 |
| Jan 14, 2026 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | 7.09% | 1,413 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.93% | 3,891 |
| Jan 12, 2026 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | -0.38% | 23,350 |
| Jan 9, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.39% | 145 |
| Jan 8, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 1,298 |