Mister Spex SE (ETR:MRX)
Germany · Delayed Price · Currency is EUR 1.315
+0.005 (0.38%)
At close: Jan 30, 2026
Mister Spex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 1.33 | 1.34 | 1.28 | 1.32 | 1.32 | -1.50% | 6,258 |
| Jan 6, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | 3.49% | 1,770 |
| Jan 5, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | -1.15% | 15,916 |
| Jan 2, 2026 | 1.26 | 1.39 | 1.25 | 1.31 | 1.31 | 3.98% | 2,390 |
| Dec 30, 2025 | 1.27 | 1.31 | 1.25 | 1.26 | 1.26 | -3.46% | 12,311 |
| Dec 29, 2025 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | 0.78% | 14,741 |
| Dec 23, 2025 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | -0.39% | 8,826 |
| Dec 22, 2025 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | 3.19% | 29,820 |
| Dec 19, 2025 | 1.27 | 1.33 | 1.26 | 1.26 | 1.26 | -1.18% | 17,592 |
| Dec 18, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -0.39% | 3,311 |
| Dec 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.39% | - |
| Dec 16, 2025 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 2.40% | 7,961 |
| Dec 15, 2025 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 4,425 |
| Dec 12, 2025 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 9,547 |
| Dec 11, 2025 | 1.26 | 1.36 | 1.26 | 1.27 | 1.27 | -0.78% | 13,653 |
| Dec 10, 2025 | 1.30 | 1.35 | 1.28 | 1.28 | 1.28 | -3.03% | 21,332 |
| Dec 9, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.15% | 9,246 |
| Dec 8, 2025 | 1.31 | 1.31 | 1.26 | 1.31 | 1.31 | -0.38% | 17,989 |
| Dec 5, 2025 | 1.31 | 1.31 | 1.26 | 1.31 | 1.31 | 2.75% | 6,252 |
| Dec 4, 2025 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | -1.54% | 4,067 |
| 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 |