Mister Spex SE (ETR:MRX)
Germany · Delayed Price · Currency is EUR 1.275
-0.020 (-1.54%)
At close: Dec 4, 2025
Mister Spex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | - | -0.77% | 3,831 |
| Dec 3, 2025 | 1.25 | 1.33 | 1.25 | 1.30 | 1.30 | 0.78% | 33,696 |
| Dec 2, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.75% | 8,254 |
| Dec 1, 2025 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -1.48% | 4,784 |
| Nov 28, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -1.81% | 6,952 |
| Nov 27, 2025 | 1.28 | 1.38 | 1.28 | 1.38 | 1.38 | 9.09% | 7,598 |
| Nov 26, 2025 | 1.30 | 1.34 | 1.25 | 1.27 | 1.27 | -4.17% | 99,128 |
| Nov 25, 2025 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | -2.58% | 40,497 |
| Nov 24, 2025 | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | -2.87% | 29,989 |
| Nov 21, 2025 | 1.43 | 1.43 | 1.36 | 1.40 | 1.40 | -0.36% | 2,466 |
| Nov 20, 2025 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 3.32% | 5,203 |
| Nov 19, 2025 | 1.34 | 1.41 | 1.34 | 1.36 | 1.36 | -3.21% | 4,991 |
| Nov 18, 2025 | 1.42 | 1.49 | 1.32 | 1.40 | 1.40 | -3.45% | 18,808 |
| Nov 17, 2025 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -3.33% | 4,573 |
| Nov 14, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | 3.09% | 23,512 |
| Nov 13, 2025 | 1.42 | 1.50 | 1.42 | 1.46 | 1.46 | -2.35% | 1,875 |
| Nov 12, 2025 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | 2.41% | 25,513 |
| Nov 11, 2025 | 1.44 | 1.54 | 1.44 | 1.46 | 1.46 | 3.19% | 11,587 |
| Nov 10, 2025 | 1.39 | 1.45 | 1.39 | 1.41 | 1.41 | -0.70% | 1,703 |
| Nov 7, 2025 | 1.50 | 1.50 | 1.38 | 1.42 | 1.42 | 2.90% | 3,660 |
| Nov 6, 2025 | 1.52 | 1.52 | 1.38 | 1.38 | 1.38 | -9.21% | 74,804 |
| Nov 5, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.11% | 3 |
| Nov 4, 2025 | 1.44 | 1.48 | 1.44 | 1.46 | 1.46 | - | 3,888 |
| Nov 3, 2025 | 1.52 | 1.52 | 1.39 | 1.46 | 1.46 | 5.42% | 24,188 |
| Oct 31, 2025 | 1.40 | 1.46 | 1.39 | 1.39 | 1.39 | -0.36% | 72,633 |
| Oct 30, 2025 | 1.47 | 1.47 | 1.39 | 1.39 | 1.39 | -4.79% | 1,650 |
| Oct 29, 2025 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 3.55% | 8,619 |
| Oct 28, 2025 | 1.39 | 1.56 | 1.39 | 1.41 | 1.41 | -5.69% | 4,951 |
| Oct 27, 2025 | 1.38 | 1.54 | 1.38 | 1.50 | 1.50 | 2.05% | 24,565 |
| Oct 24, 2025 | 1.39 | 1.51 | 1.39 | 1.47 | 1.47 | 7.33% | 28,034 |
| Oct 23, 2025 | 1.41 | 1.50 | 1.37 | 1.37 | 1.37 | -9.00% | 354 |
| Oct 22, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -2.28% | 52,276 |
| Oct 21, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.33% | 1,359 |
| Oct 20, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.66% | 2,807 |
| Oct 17, 2025 | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | -2.59% | 5,107 |
| Oct 16, 2025 | 1.68 | 1.68 | 1.55 | 1.55 | 1.55 | 2.66% | 1,629 |
| Oct 15, 2025 | 1.50 | 1.55 | 1.50 | 1.51 | 1.51 | - | 5,098 |
| Oct 14, 2025 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -2.27% | 12,715 |
| Oct 13, 2025 | 1.62 | 1.63 | 1.52 | 1.54 | 1.54 | - | 25,867 |
| Oct 10, 2025 | 1.43 | 1.60 | 1.43 | 1.54 | 1.54 | 2.67% | 3,035 |
| Oct 9, 2025 | 1.49 | 1.55 | 1.46 | 1.50 | 1.50 | -2.91% | 4,833 |
| Oct 8, 2025 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 3.00% | 23,593 |
| Oct 7, 2025 | 1.70 | 1.70 | 1.49 | 1.50 | 1.50 | -5.96% | 21,845 |
| Oct 6, 2025 | 1.58 | 1.63 | 1.57 | 1.60 | 1.60 | -1.54% | 3,596 |
| Oct 3, 2025 | 1.62 | 1.62 | 1.50 | 1.62 | 1.62 | 2.86% | 11,097 |
| Oct 2, 2025 | 1.58 | 1.59 | 1.50 | 1.58 | 1.58 | 0.32% | 7,985 |
| Oct 1, 2025 | 1.60 | 1.60 | 1.48 | 1.57 | 1.57 | -0.63% | 133,715 |
| Sep 30, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 3,596 |
| Sep 29, 2025 | 1.62 | 1.63 | 1.55 | 1.57 | 1.57 | -3.68% | 110,618 |
| Sep 26, 2025 | 1.73 | 1.73 | 1.60 | 1.63 | 1.63 | -3.26% | 14,907 |