Martinrea International Inc. (TSX:MRE)
Canada · Delayed Price · Currency is CAD 10.28
+0.10 (0.98%)
Nov 7, 2025, 4:00 PM EST
Martinrea International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 10.14 | 10.31 | 10.03 | 10.28 | 10.28 | 0.98% | 114,800 |
| Nov 6, 2025 | 10.28 | 10.30 | 10.17 | 10.18 | 10.18 | -0.20% | 107,000 |
| Nov 5, 2025 | 10.02 | 10.26 | 10.02 | 10.20 | 10.20 | 0.99% | 180,300 |
| 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% | 163,300 |
| 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% | 199,500 |
| 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% | 127,700 |
| Oct 23, 2025 | 10.18 | 10.49 | 10.02 | 10.36 | 10.36 | 2.68% | 253,000 |
| 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% | 196,400 |
| Oct 16, 2025 | 9.91 | 9.96 | 9.77 | 9.86 | 9.86 | -1.30% | 100,647 |
| Oct 15, 2025 | 10.10 | 10.20 | 9.94 | 9.99 | 9.99 | -0.89% | 98,000 |
| Oct 14, 2025 | 10.00 | 10.17 | 9.94 | 10.08 | 10.08 | 0.60% | 113,141 |
| Oct 10, 2025 | 10.28 | 10.28 | 9.97 | 10.02 | 10.02 | -2.24% | 179,019 |
| Oct 9, 2025 | 10.17 | 10.36 | 10.13 | 10.25 | 10.25 | 0.49% | 246,100 |
| Oct 8, 2025 | 10.34 | 10.45 | 10.18 | 10.20 | 10.20 | -2.02% | 117,731 |
| Oct 7, 2025 | 10.70 | 10.74 | 10.36 | 10.41 | 10.41 | -3.07% | 143,202 |
| Oct 6, 2025 | 10.85 | 10.96 | 10.73 | 10.74 | 10.74 | -0.28% | 124,600 |
| Oct 3, 2025 | 10.72 | 10.79 | 10.67 | 10.77 | 10.77 | 0.65% | 197,634 |
| Oct 2, 2025 | 10.49 | 10.75 | 10.49 | 10.70 | 10.70 | 2.00% | 146,700 |
| Oct 1, 2025 | 10.52 | 10.63 | 10.44 | 10.49 | 10.49 | -1.04% | 137,604 |
| Sep 30, 2025 | 10.64 | 10.69 | 10.57 | 10.60 | 10.60 | -1.03% | 104,400 |
| Sep 29, 2025 | 10.65 | 10.76 | 10.65 | 10.71 | 10.71 | -0.46% | 187,038 |
| Sep 26, 2025 | 10.78 | 10.88 | 10.73 | 10.76 | 10.71 | -0.09% | 153,703 |
| Sep 25, 2025 | 10.69 | 10.77 | 10.58 | 10.77 | 10.72 | -0.83% | 158,600 |
| Sep 24, 2025 | 10.94 | 10.94 | 10.78 | 10.86 | 10.81 | -0.09% | 136,500 |
| Sep 23, 2025 | 10.99 | 11.12 | 10.81 | 10.87 | 10.82 | -1.18% | 171,108 |
| Sep 22, 2025 | 11.20 | 11.20 | 10.87 | 11.00 | 10.95 | -1.70% | 231,423 |
| Sep 19, 2025 | 11.31 | 11.31 | 11.09 | 11.19 | 11.14 | -0.97% | 221,500 |
| Sep 18, 2025 | 11.30 | 11.38 | 11.25 | 11.30 | 11.25 | - | 159,317 |
| Sep 17, 2025 | 11.44 | 11.54 | 11.26 | 11.30 | 11.25 | -1.74% | 224,200 |
| Sep 16, 2025 | 11.51 | 11.61 | 11.40 | 11.50 | 11.45 | -0.95% | 239,100 |
| Sep 15, 2025 | 11.38 | 11.62 | 11.37 | 11.61 | 11.56 | 1.40% | 232,834 |
| Sep 12, 2025 | 11.33 | 11.49 | 11.27 | 11.45 | 11.40 | 1.24% | 371,406 |
| Sep 11, 2025 | 10.87 | 11.33 | 10.87 | 11.31 | 11.26 | 3.67% | 358,113 |
| Sep 10, 2025 | 10.84 | 10.92 | 10.64 | 10.91 | 10.86 | 0.74% | 197,800 |
| Sep 9, 2025 | 11.03 | 11.09 | 10.77 | 10.83 | 10.78 | -2.08% | 180,116 |
| Sep 8, 2025 | 10.90 | 11.11 | 10.71 | 11.06 | 11.01 | 2.03% | 247,000 |
| Sep 5, 2025 | 10.88 | 10.98 | 10.72 | 10.84 | 10.79 | -0.46% | 201,415 |
| Sep 4, 2025 | 10.69 | 10.89 | 10.64 | 10.89 | 10.84 | 1.87% | 289,848 |
| Sep 3, 2025 | 10.45 | 10.73 | 10.42 | 10.69 | 10.64 | 2.99% | 429,500 |
| Sep 2, 2025 | 10.26 | 10.45 | 10.10 | 10.38 | 10.33 | 0.10% | 256,000 |
| Aug 29, 2025 | 10.21 | 10.38 | 10.02 | 10.37 | 10.32 | 2.78% | 436,835 |
| Aug 28, 2025 | 10.24 | 10.24 | 9.96 | 10.09 | 10.04 | -0.59% | 209,900 |