Mister Spex SE (ETR:MRX)
Germany · Delayed Price · Currency is EUR 1.255
+0.015 (1.21%)
May 22, 2026, 5:35 PM CET
Mister Spex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 1.21% | 18,752 |
| May 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | 76 |
| May 20, 2026 | 1.19 | 1.30 | 1.19 | 1.27 | 1.27 | 1.20% | 204 |
| May 19, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.18% | 2,347 |
| May 18, 2026 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | 2.42% | 2,197 |
| May 15, 2026 | 1.33 | 1.33 | 1.24 | 1.24 | 1.24 | -6.42% | 11,903 |
| May 14, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | 3.11% | 24 |
| May 13, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 0.39% | 10,080 |
| May 12, 2026 | 1.25 | 1.34 | 1.25 | 1.28 | 1.28 | -7.58% | 15,166 |
| May 11, 2026 | 1.24 | 1.39 | 1.23 | 1.39 | 1.39 | 3.36% | 1,333 |
| May 8, 2026 | 1.40 | 1.40 | 1.32 | 1.34 | 1.34 | -4.29% | 47,921 |
| May 7, 2026 | 1.21 | 1.40 | 1.21 | 1.40 | 1.40 | 16.67% | 43,617 |
| May 6, 2026 | 1.19 | 1.27 | 1.19 | 1.20 | 1.20 | -5.88% | 40,776 |
| May 5, 2026 | 1.21 | 1.28 | 1.19 | 1.28 | 1.28 | - | 83,965 |
| May 4, 2026 | 1.32 | 1.32 | 1.22 | 1.28 | 1.28 | - | 4,923 |
| Apr 30, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | -3.04% | 105 |
| Apr 29, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 5.20% | 22,248 |
| Apr 28, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.34% | 26,585 |
| Apr 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 5,505 |
| Apr 24, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | - | 1,584 |
| Apr 23, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 20 |
| Apr 22, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 11 |
| Apr 21, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | - | 46,332 |
| Apr 20, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 74,610 |
| Apr 17, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.38% | 14,445 |
| Apr 16, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 13 |
| Apr 15, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 5,066 |
| Apr 14, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | - | 13,454 |
| Apr 13, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | - | 3,949 |
| Apr 10, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 4,652 |
| Apr 9, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 0.77% | 630 |
| Apr 8, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | - | 19,780 |
| Apr 7, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 0.38% | 4,931 |
| Apr 2, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 1.17% | 154 |
| Apr 1, 2026 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | - | 1,084 |
| Mar 31, 2026 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | 0.78% | 5,985 |
| Mar 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Mar 27, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | 0.39% | 7,855 |
| Mar 26, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | 1.60% | 4,205 |
| Mar 25, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | - | 1,814 |
| Mar 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 23, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -0.79% | 921 |
| Mar 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 25 |
| Mar 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | 1,442 |
| Mar 18, 2026 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | -1.57% | 23,306 |
| Mar 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Mar 16, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -1.89% | 3,143 |
| Mar 13, 2026 | 1.33 | 1.36 | 1.31 | 1.32 | 1.32 | 0.76% | 8,461 |
| Mar 12, 2026 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -2.24% | 18,554 |
| Mar 11, 2026 | 1.25 | 1.36 | 1.25 | 1.34 | 1.34 | 2.68% | 16,058 |