Mister Spex SE (ETR:MRX)
Germany · Delayed Price · Currency is EUR 1.925
-0.030 (-1.53%)
Aug 1, 2025, 5:38 PM CET
Mister Spex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.00 | 2.02 | 1.93 | 1.93 | 1.93 | -1.53% | 5,248 |
| Jul 31, 2025 | 1.99 | 1.99 | 1.87 | 1.96 | 1.96 | -2.00% | 13,408 |
| Jul 30, 2025 | 1.97 | 2.02 | 1.90 | 2.00 | 2.00 | 8.11% | 6,531 |
| Jul 29, 2025 | 1.93 | 2.05 | 1.85 | 1.85 | 1.85 | -3.65% | 26,849 |
| Jul 28, 2025 | 2.00 | 2.00 | 1.91 | 1.92 | 1.92 | 0.52% | 15,559 |
| Jul 25, 2025 | 2.04 | 2.05 | 1.91 | 1.91 | 1.91 | -5.91% | 5,873 |
| Jul 24, 2025 | 1.97 | 2.04 | 1.92 | 2.03 | 2.03 | 6.28% | 9,754 |
| Jul 23, 2025 | 2.06 | 2.08 | 1.86 | 1.91 | 1.91 | -2.05% | 24,627 |
| Jul 22, 2025 | 2.02 | 2.07 | 1.95 | 1.95 | 1.95 | -2.50% | 13,419 |
| Jul 21, 2025 | 2.04 | 2.07 | 1.92 | 2.00 | 2.00 | 1.01% | 57,100 |
| Jul 18, 2025 | 2.02 | 2.08 | 1.75 | 1.98 | 1.98 | -4.35% | 140,169 |
| Jul 17, 2025 | 2.19 | 2.23 | 2.02 | 2.07 | 2.07 | -1.90% | 166,104 |
| Jul 16, 2025 | 1.84 | 2.18 | 1.84 | 2.11 | 2.11 | 12.83% | 277,378 |
| Jul 15, 2025 | 1.83 | 1.90 | 1.75 | 1.87 | 1.87 | 3.89% | 140,292 |
| Jul 14, 2025 | 1.73 | 1.83 | 1.72 | 1.80 | 1.80 | 5.88% | 152,490 |
| Jul 11, 2025 | 1.50 | 1.76 | 1.50 | 1.70 | 1.70 | 14.09% | 239,926 |
| Jul 10, 2025 | 1.41 | 1.52 | 1.40 | 1.49 | 1.49 | 7.97% | 120,468 |
| Jul 9, 2025 | 1.39 | 1.40 | 1.35 | 1.38 | 1.38 | 3.76% | 30,636 |
| Jul 8, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -5.00% | 5,768 |
| Jul 7, 2025 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | 2.94% | 28,431 |
| Jul 4, 2025 | 1.35 | 1.40 | 1.34 | 1.36 | 1.36 | -4.90% | 17,368 |
| Jul 3, 2025 | 1.49 | 1.49 | 1.40 | 1.43 | 1.43 | -4.03% | 4,710 |
| Jul 2, 2025 | 1.29 | 1.55 | 1.26 | 1.49 | 1.49 | 29.57% | 408,371 |
| Jul 1, 2025 | 1.16 | 1.21 | 1.11 | 1.15 | 1.15 | -0.86% | 123,912 |
| Jun 30, 2025 | 1.29 | 1.46 | 1.16 | 1.16 | 1.16 | -8.66% | 211,351 |
| Jun 27, 2025 | 1.36 | 1.41 | 1.25 | 1.27 | 1.27 | -9.29% | 246,790 |
| Jun 26, 2025 | 1.41 | 1.48 | 1.34 | 1.40 | 1.40 | - | 60,117 |
| Jun 25, 2025 | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | -1.41% | 42,247 |
| Jun 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 47 |
| Jun 23, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.74% | 1 |
| Jun 20, 2025 | 1.46 | 1.49 | 1.42 | 1.46 | 1.46 | -2.67% | 5,296 |
| Jun 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 5.63% | 2 |
| Jun 18, 2025 | 1.40 | 1.50 | 1.40 | 1.42 | 1.42 | 1.43% | 7,628 |
| Jun 17, 2025 | 1.44 | 1.47 | 1.40 | 1.40 | 1.40 | -7.89% | 7,779 |
| Jun 16, 2025 | 1.58 | 1.58 | 1.47 | 1.52 | 1.52 | 0.66% | 2,092 |
| Jun 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | 375 |
| Jun 12, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 375 |
| Jun 11, 2025 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | 0.65% | 4,515 |
| Jun 10, 2025 | 1.60 | 1.60 | 1.48 | 1.53 | 1.53 | -1.29% | 4,902 |
| Jun 9, 2025 | 1.55 | 1.59 | 1.46 | 1.55 | 1.55 | -2.52% | 27,559 |
| Jun 6, 2025 | 1.52 | 1.60 | 1.52 | 1.59 | 1.59 | 1.27% | 22,365 |
| Jun 5, 2025 | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -3.09% | 287 |
| Jun 4, 2025 | 1.49 | 1.63 | 1.49 | 1.62 | 1.62 | 3.85% | 12,201 |
| Jun 3, 2025 | 1.59 | 1.69 | 1.52 | 1.56 | 1.56 | 4.00% | 98,312 |
| Jun 2, 2025 | 1.50 | 1.62 | 1.44 | 1.50 | 1.50 | 2.74% | 52,037 |
| May 30, 2025 | 1.47 | 1.50 | 1.46 | 1.46 | 1.46 | -0.68% | 28,029 |
| May 29, 2025 | 1.51 | 1.54 | 1.47 | 1.47 | 1.47 | -5.16% | 3,546 |
| May 28, 2025 | 1.46 | 1.55 | 1.45 | 1.55 | 1.55 | 3.33% | 5,344 |
| May 27, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 1,051 |
| May 26, 2025 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | - | 4,333 |