Mister Spex SE (ETR:MRX)
Germany · Delayed Price · Currency is EUR 1.460
0.00 (0.00%)
Nov 5, 2025, 7:53 AM CET
Mister Spex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.04% | 24,188 |
| Oct 31, 2025 | 1.40 | 1.46 | 1.39 | 1.39 | 1.39 | - | 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 | -6.00% | 4,951 |
| Oct 27, 2025 | 1.38 | 1.54 | 1.38 | 1.50 | 1.50 | 2.04% | 24,565 |
| Oct 24, 2025 | 1.39 | 1.51 | 1.39 | 1.47 | 1.47 | 7.30% | 28,034 |
| Oct 23, 2025 | 1.41 | 1.50 | 1.37 | 1.37 | 1.37 | -8.67% | 354 |
| Oct 22, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -2.60% | 52,276 |
| Oct 21, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 1,359 |
| Oct 20, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | 2,807 |
| Oct 17, 2025 | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | -2.58% | 5,107 |
| Oct 16, 2025 | 1.68 | 1.68 | 1.55 | 1.55 | 1.55 | 2.65% | 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 | -1.95% | 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 | -3.23% | 4,833 |
| Oct 8, 2025 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 3.33% | 23,593 |
| Oct 7, 2025 | 1.70 | 1.70 | 1.49 | 1.50 | 1.50 | -6.25% | 21,845 |
| Oct 6, 2025 | 1.58 | 1.63 | 1.57 | 1.60 | 1.60 | -1.23% | 3,596 |
| Oct 3, 2025 | 1.62 | 1.62 | 1.50 | 1.62 | 1.62 | 2.53% | 11,097 |
| Oct 2, 2025 | 1.58 | 1.59 | 1.50 | 1.58 | 1.58 | 0.64% | 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 | -3.55% | 14,907 |
| Sep 25, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 1.81% | 4,896 |
| Sep 24, 2025 | 1.78 | 1.78 | 1.66 | 1.66 | 1.66 | -3.49% | 4,896 |
| Sep 23, 2025 | 1.78 | 1.78 | 1.65 | 1.72 | 1.72 | 0.58% | 4,129 |
| Sep 22, 2025 | 1.69 | 1.71 | 1.66 | 1.71 | 1.71 | 4.91% | 4,152 |
| Sep 19, 2025 | 1.69 | 1.69 | 1.60 | 1.63 | 1.63 | -5.23% | 9,194 |
| Sep 18, 2025 | 1.69 | 1.75 | 1.69 | 1.72 | 1.72 | 1.78% | 2,625 |
| Sep 17, 2025 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | -1.74% | 2,330 |
| Sep 16, 2025 | 1.64 | 1.75 | 1.64 | 1.72 | 1.72 | -0.58% | 4,156 |
| Sep 15, 2025 | 1.60 | 1.75 | 1.60 | 1.73 | 1.73 | 2.98% | 17,091 |
| Sep 12, 2025 | 1.72 | 1.72 | 1.55 | 1.68 | 1.68 | -0.59% | 2,684 |
| Sep 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | 1,916 |
| Sep 10, 2025 | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | -1.15% | 1,916 |
| Sep 9, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | 1,421 |
| Sep 8, 2025 | 1.82 | 1.82 | 1.65 | 1.76 | 1.76 | 4.14% | 4,529 |
| Sep 5, 2025 | 1.80 | 1.80 | 1.59 | 1.69 | 1.69 | -8.15% | 160,303 |
| Sep 4, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | - | 2,500 |
| Sep 3, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 1.10% | 500 |
| Sep 2, 2025 | 1.83 | 1.85 | 1.82 | 1.82 | 1.82 | -0.55% | 7,233 |
| Sep 1, 2025 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | 0.55% | 2,438 |
| Aug 29, 2025 | 1.84 | 1.87 | 1.82 | 1.82 | 1.82 | -2.15% | 31,715 |
| Aug 28, 2025 | 2.03 | 2.03 | 1.83 | 1.86 | 1.86 | -3.12% | 15,456 |
| Aug 27, 2025 | 1.99 | 1.99 | 1.92 | 1.92 | 1.92 | - | 24,000 |