Mister Spex SE (FRA:MRX)
Germany · Delayed Price · Currency is EUR 1.275
+0.035 (2.82%)
Apr 24, 2026, 8:01 AM CET
FRA:MRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | - | 2.82% | 3,000 |
| Apr 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| Apr 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.20% | - |
| Apr 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.57% | - |
| Apr 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.39% | - |
| Apr 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.17% | - |
| Apr 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.58% | 3,000 |
| Apr 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.56% | - |
| Apr 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.58% | - |
| Apr 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Apr 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.39% | - |
| Apr 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.99% | - |
| Apr 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.18% | - |
| Apr 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.42% | - |
| Mar 31, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.40% | - |
| Mar 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | - |
| Mar 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | - |
| Mar 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | - |
| Mar 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -5.45% | - |
| Mar 19, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 2.80% | 100 |
| Mar 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21% | - |
| Mar 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Mar 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.49% | - |
| Mar 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.90% | - |
| Mar 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 5.20% | - |
| Mar 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.04% | - |
| Mar 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.66% | - |
| Mar 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -5.12% | - |
| Mar 6, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.17% | - |
| Mar 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Mar 4, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 1.19% | 900 |
| Mar 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | - |
| Mar 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22% | - |
| Feb 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.16% | - |
| Feb 26, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 0.80% | 146 |
| Feb 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.83% | - |
| Feb 24, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 1.16% | 50 |
| Feb 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | 975 |
| Feb 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Feb 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,000 |
| Feb 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Feb 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | - |
| Feb 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.45% | 10,000 |
| Feb 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Feb 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.25% | - |