Martinrea International Inc. (TSX:MRE)
Canada · Delayed Price · Currency is CAD 10.30
-0.04 (-0.39%)
Dec 24, 2025, 1:00 PM EST
Martinrea International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 10.25 | 10.37 | 10.25 | 10.30 | 10.30 | -0.39% | 9,091 |
| Dec 23, 2025 | 10.28 | 10.36 | 10.23 | 10.34 | 10.34 | 0.58% | 39,387 |
| Dec 22, 2025 | 10.30 | 10.32 | 10.20 | 10.28 | 10.28 | -0.10% | 32,477 |
| Dec 19, 2025 | 10.34 | 10.37 | 10.25 | 10.29 | 10.29 | -0.48% | 130,683 |
| Dec 18, 2025 | 10.20 | 10.54 | 10.20 | 10.34 | 10.34 | 0.88% | 86,802 |
| Dec 17, 2025 | 10.31 | 10.38 | 10.18 | 10.25 | 10.25 | -0.97% | 71,574 |
| Dec 16, 2025 | 10.22 | 10.37 | 10.17 | 10.35 | 10.35 | 0.88% | 67,040 |
| Dec 15, 2025 | 10.59 | 10.59 | 10.25 | 10.26 | 10.26 | -3.30% | 87,465 |
| Dec 12, 2025 | 10.50 | 10.65 | 10.50 | 10.61 | 10.61 | 1.24% | 235,526 |
| Dec 11, 2025 | 10.29 | 10.53 | 10.25 | 10.48 | 10.48 | 1.26% | 84,773 |
| Dec 10, 2025 | 9.83 | 10.35 | 9.83 | 10.35 | 10.35 | 5.08% | 148,328 |
| Dec 9, 2025 | 9.60 | 9.89 | 9.60 | 9.85 | 9.85 | 1.97% | 89,460 |
| Dec 8, 2025 | 9.70 | 9.72 | 9.58 | 9.66 | 9.66 | -0.82% | 97,055 |
| Dec 5, 2025 | 9.73 | 9.86 | 9.69 | 9.74 | 9.74 | -0.10% | 74,283 |
| Dec 4, 2025 | 10.05 | 10.05 | 9.75 | 9.75 | 9.75 | -2.11% | 86,508 |
| Dec 3, 2025 | 10.02 | 10.15 | 9.96 | 9.96 | 9.96 | -1.39% | 86,517 |
| Dec 2, 2025 | 10.00 | 10.11 | 10.00 | 10.10 | 10.10 | 0.20% | 108,033 |
| Dec 1, 2025 | 10.05 | 10.39 | 9.93 | 10.08 | 10.08 | 0.40% | 176,832 |
| Nov 28, 2025 | 10.44 | 10.50 | 9.89 | 10.04 | 10.04 | -3.92% | 206,163 |
| Nov 27, 2025 | 10.45 | 10.52 | 10.45 | 10.45 | 10.45 | -0.76% | 15,839 |
| Nov 26, 2025 | 10.51 | 10.54 | 10.47 | 10.53 | 10.53 | -0.28% | 136,232 |
| Nov 25, 2025 | 10.34 | 10.57 | 10.34 | 10.56 | 10.56 | 2.03% | 112,166 |
| Nov 24, 2025 | 10.37 | 10.45 | 10.26 | 10.35 | 10.35 | -0.29% | 78,981 |
| Nov 21, 2025 | 10.07 | 10.40 | 10.07 | 10.38 | 10.38 | 3.80% | 116,682 |
| Nov 20, 2025 | 10.22 | 10.33 | 9.98 | 10.00 | 10.00 | -1.57% | 107,377 |
| Nov 19, 2025 | 10.15 | 10.22 | 10.10 | 10.16 | 10.16 | -0.59% | 56,132 |
| Nov 18, 2025 | 10.02 | 10.27 | 9.99 | 10.22 | 10.22 | 1.29% | 76,015 |
| Nov 17, 2025 | 10.16 | 10.26 | 10.06 | 10.09 | 10.09 | -1.85% | 206,047 |
| Nov 14, 2025 | 10.16 | 10.40 | 10.14 | 10.28 | 10.28 | 0.10% | 101,792 |
| Nov 13, 2025 | 10.24 | 10.59 | 10.22 | 10.27 | 10.27 | -0.29% | 221,223 |
| Nov 12, 2025 | 10.70 | 10.86 | 10.10 | 10.30 | 10.30 | -1.25% | 250,914 |
| Nov 11, 2025 | 10.31 | 10.51 | 10.31 | 10.43 | 10.43 | 0.77% | 105,865 |
| Nov 10, 2025 | 10.28 | 10.39 | 10.25 | 10.35 | 10.35 | 0.68% | 78,385 |
| Nov 7, 2025 | 10.14 | 10.31 | 10.03 | 10.28 | 10.28 | 0.98% | 114,760 |
| Nov 6, 2025 | 10.28 | 10.30 | 10.17 | 10.18 | 10.18 | -0.20% | 106,977 |
| Nov 5, 2025 | 10.02 | 10.26 | 10.02 | 10.20 | 10.20 | 0.99% | 180,283 |
| Nov 4, 2025 | 10.27 | 10.27 | 10.04 | 10.10 | 10.10 | -1.46% | 93,032 |
| Nov 3, 2025 | 10.22 | 10.33 | 10.09 | 10.25 | 10.25 | 1.28% | 215,944 |
| Oct 31, 2025 | 10.13 | 10.17 | 9.98 | 10.12 | 10.12 | 1.40% | 163,265 |
| Oct 30, 2025 | 10.36 | 10.36 | 9.94 | 9.98 | 9.98 | -1.96% | 179,801 |
| Oct 29, 2025 | 10.24 | 10.24 | 10.11 | 10.18 | 10.18 | -0.29% | 199,493 |
| Oct 28, 2025 | 10.32 | 10.32 | 10.17 | 10.21 | 10.21 | -1.26% | 204,802 |
| Oct 27, 2025 | 10.30 | 10.47 | 10.25 | 10.34 | 10.34 | 0.98% | 201,827 |
| Oct 24, 2025 | 10.44 | 10.44 | 10.21 | 10.24 | 10.24 | -1.16% | 127,672 |
| Oct 23, 2025 | 10.18 | 10.49 | 10.02 | 10.36 | 10.36 | 2.68% | 252,958 |
| Oct 22, 2025 | 10.14 | 10.32 | 10.00 | 10.09 | 10.09 | -0.49% | 160,909 |
| Oct 21, 2025 | 9.90 | 10.31 | 9.90 | 10.14 | 10.14 | 1.60% | 231,234 |
| Oct 20, 2025 | 9.94 | 10.00 | 9.85 | 9.98 | 9.98 | 0.71% | 153,847 |
| Oct 17, 2025 | 9.77 | 10.01 | 9.77 | 9.91 | 9.91 | 0.51% | 196,381 |
| Oct 16, 2025 | 9.91 | 9.96 | 9.77 | 9.86 | 9.86 | -1.30% | 100,647 |