Martinrea International Inc. (TSX:MRE)
Canada
· Delayed Price · Currency is CAD 8.32
-0.11 (-1.30%)
Jun 2, 2025, 4:00 PM EDT
Martinrea International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 8.38 | 8.40 | 8.26 | 8.29 | - | -1.66% | 86,433 |
| May 30, 2025 | 8.45 | 8.56 | 8.35 | 8.43 | 8.43 | -1.17% | 2,062,515 |
| May 29, 2025 | 8.20 | 8.59 | 8.20 | 8.53 | 8.53 | 4.79% | 210,828 |
| May 28, 2025 | 8.21 | 8.27 | 7.99 | 8.14 | 8.14 | -0.25% | 163,622 |
| May 27, 2025 | 7.95 | 8.20 | 7.90 | 8.16 | 8.16 | 2.90% | 111,439 |
| May 26, 2025 | 8.01 | 8.08 | 7.93 | 7.93 | 7.93 | -1.00% | 113,203 |
| May 23, 2025 | 7.66 | 8.06 | 7.66 | 8.01 | 8.01 | 3.22% | 185,448 |
| May 22, 2025 | 7.77 | 7.85 | 7.65 | 7.76 | 7.76 | -0.39% | 82,308 |
| May 21, 2025 | 8.10 | 8.15 | 7.78 | 7.79 | 7.79 | -5.00% | 195,211 |
| May 20, 2025 | 8.33 | 8.42 | 8.14 | 8.20 | 8.20 | -2.61% | 137,697 |
| May 16, 2025 | 8.19 | 8.43 | 8.11 | 8.42 | 8.42 | 2.81% | 141,036 |
| May 15, 2025 | 8.31 | 8.31 | 8.14 | 8.19 | 8.19 | -1.09% | 117,906 |
| May 14, 2025 | 8.63 | 8.63 | 8.25 | 8.28 | 8.28 | -2.82% | 152,828 |
| May 13, 2025 | 8.14 | 8.75 | 8.07 | 8.52 | 8.52 | 5.97% | 256,903 |
| May 12, 2025 | 8.16 | 8.30 | 8.00 | 8.04 | 8.04 | 1.90% | 123,109 |
| May 9, 2025 | 7.92 | 7.96 | 7.84 | 7.89 | 7.89 | -0.38% | 59,810 |
| May 8, 2025 | 7.56 | 8.11 | 7.56 | 7.92 | 7.92 | 5.46% | 258,449 |
| May 7, 2025 | 7.36 | 7.65 | 7.36 | 7.51 | 7.51 | 0.40% | 107,598 |
| May 6, 2025 | 7.30 | 7.52 | 7.28 | 7.48 | 7.48 | 2.47% | 80,877 |
| May 5, 2025 | 7.66 | 7.66 | 7.30 | 7.30 | 7.30 | -5.68% | 198,697 |
| May 2, 2025 | 7.71 | 8.10 | 7.71 | 7.74 | 7.74 | 5.16% | 233,815 |
| May 1, 2025 | 7.44 | 7.56 | 7.32 | 7.36 | 7.36 | 0.27% | 130,466 |
| Apr 30, 2025 | 7.25 | 7.36 | 7.04 | 7.34 | 7.34 | 1.24% | 182,433 |
| Apr 29, 2025 | 6.90 | 7.31 | 6.90 | 7.25 | 7.25 | 3.72% | 168,003 |
| Apr 28, 2025 | 6.93 | 6.99 | 6.90 | 6.99 | 6.99 | 1.75% | 84,329 |
| Apr 25, 2025 | 6.89 | 6.92 | 6.75 | 6.87 | 6.87 | -0.72% | 59,864 |
| Apr 24, 2025 | 6.61 | 6.96 | 6.61 | 6.92 | 6.92 | 3.13% | 139,769 |
| Apr 23, 2025 | 6.84 | 6.90 | 6.66 | 6.71 | 6.71 | 1.82% | 61,126 |
| Apr 22, 2025 | 6.55 | 6.66 | 6.49 | 6.59 | 6.59 | 1.70% | 68,456 |
| Apr 21, 2025 | 6.61 | 6.61 | 6.40 | 6.48 | 6.48 | -1.97% | 40,716 |
| Apr 17, 2025 | 6.59 | 6.73 | 6.59 | 6.61 | 6.61 | -0.75% | 44,799 |
| Apr 16, 2025 | 6.77 | 6.89 | 6.60 | 6.66 | 6.66 | -3.06% | 76,007 |
| Apr 15, 2025 | 6.90 | 6.97 | 6.80 | 6.87 | 6.87 | 2.08% | 102,856 |
| Apr 14, 2025 | 6.75 | 6.80 | 6.64 | 6.73 | 6.73 | 1.82% | 70,824 |
| Apr 11, 2025 | 6.52 | 6.67 | 6.41 | 6.61 | 6.61 | 0.92% | 69,877 |
| Apr 10, 2025 | 6.64 | 6.74 | 6.42 | 6.55 | 6.55 | -3.25% | 144,606 |
| Apr 9, 2025 | 6.34 | 6.81 | 6.12 | 6.77 | 6.77 | 7.29% | 190,579 |
| Apr 8, 2025 | 6.64 | 6.68 | 6.21 | 6.31 | 6.31 | -3.96% | 198,588 |
| Apr 7, 2025 | 6.44 | 6.94 | 6.39 | 6.57 | 6.57 | -2.95% | 291,258 |
| Apr 4, 2025 | 6.95 | 6.96 | 6.71 | 6.77 | 6.77 | -4.78% | 256,704 |
| Apr 3, 2025 | 7.04 | 7.17 | 6.96 | 7.11 | 7.11 | -1.25% | 164,579 |
| Apr 2, 2025 | 7.14 | 7.31 | 7.11 | 7.20 | 7.20 | 0.14% | 114,460 |
| Apr 1, 2025 | 7.05 | 7.29 | 6.95 | 7.19 | 7.19 | 2.42% | 141,864 |
| Mar 31, 2025 | 7.08 | 7.13 | 6.94 | 7.02 | 7.02 | -2.36% | 150,927 |
| Mar 28, 2025 | 7.44 | 7.45 | 7.17 | 7.19 | 7.14 | -3.88% | 233,843 |
| Mar 27, 2025 | 7.60 | 7.63 | 7.42 | 7.48 | 7.43 | -2.86% | 307,615 |
| Mar 26, 2025 | 7.90 | 7.94 | 7.64 | 7.70 | 7.65 | -2.28% | 135,091 |
| Mar 25, 2025 | 7.67 | 7.96 | 7.66 | 7.88 | 7.83 | 3.01% | 148,800 |
| Mar 24, 2025 | 7.51 | 7.72 | 7.51 | 7.65 | 7.60 | 3.24% | 111,797 |
| Mar 21, 2025 | 7.52 | 7.52 | 7.39 | 7.41 | 7.36 | -2.11% | 239,882 |