Mister Spex SE (ETR:MRX)
Germany · Delayed Price · Currency is EUR 1.290
-0.005 (-0.39%)
Dec 23, 2025, 5:35 PM CET
Mister Spex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |