Martinrea International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	9.35	9.35	9.18	9.19	9.19	-1.92%	61,511
Mar 17, 2026	9.59	9.59	9.37	9.37	9.37	-1.37%	53,470
Mar 16, 2026	9.60	9.62	9.46	9.50	9.50	-0.52%	82,425
Mar 13, 2026	9.89	9.89	9.50	9.55	9.55	-2.75%	99,589
Mar 12, 2026	9.74	9.85	9.69	9.82	9.82	0.31%	46,339
Mar 11, 2026	9.64	9.96	9.64	9.79	9.79	0.82%	96,233
Mar 10, 2026	9.54	9.91	9.53	9.71	9.71	1.89%	148,564
Mar 9, 2026	9.50	9.55	9.18	9.53	9.53	-1.14%	138,702
Mar 6, 2026	10.34	10.34	9.48	9.64	9.64	-8.63%	407,424
Mar 5, 2026	10.52	10.60	10.45	10.55	10.55	-0.47%	106,489
Mar 4, 2026	10.50	10.64	10.49	10.60	10.60	0.95%	102,526
Mar 3, 2026	10.51	10.58	10.25	10.50	10.50	-1.41%	127,310
Mar 2, 2026	10.63	10.80	10.58	10.65	10.65	-0.56%	48,606
Feb 27, 2026	10.70	10.81	10.54	10.71	10.71	-1.74%	89,927
Feb 26, 2026	10.80	10.95	10.60	10.90	10.90	0.65%	55,526
Feb 25, 2026	10.89	10.89	10.74	10.83	10.83	-0.82%	65,274
Feb 24, 2026	10.72	10.95	10.69	10.92	10.92	2.06%	61,316
Feb 23, 2026	10.69	10.95	10.51	10.70	10.70	-1.29%	76,024
Feb 20, 2026	10.91	10.96	10.80	10.84	10.84	-1.36%	39,997
Feb 19, 2026	10.90	10.99	10.76	10.99	10.99	-0.27%	52,138
Feb 18, 2026	11.13	11.13	10.92	11.02	11.02	-0.45%	50,146
Feb 17, 2026	10.81	11.14	10.69	11.07	11.07	2.41%	147,391
Feb 13, 2026	10.38	11.04	10.38	10.81	10.81	5.16%	223,136
Feb 12, 2026	10.21	10.34	10.15	10.28	10.28	0.69%	71,236
Feb 11, 2026	10.37	10.40	10.15	10.21	10.21	-0.68%	29,982
Feb 10, 2026	10.10	10.35	10.09	10.28	10.28	2.70%	108,003
Feb 9, 2026	9.84	10.09	9.80	10.01	10.01	1.11%	44,481
Feb 6, 2026	9.81	9.96	9.76	9.90	9.90	1.43%	106,859
Feb 5, 2026	9.92	9.93	9.68	9.76	9.76	-1.91%	105,237
Feb 4, 2026	9.82	10.01	9.82	9.95	9.95	1.74%	276,468
Feb 3, 2026	9.70	9.86	9.67	9.78	9.78	0.72%	75,793
Feb 2, 2026	9.65	9.71	9.45	9.71	9.71	-	148,350
Jan 30, 2026	9.70	9.75	9.65	9.71	9.71	-	88,878
Jan 29, 2026	9.62	9.87	9.58	9.71	9.71	0.83%	74,438
Jan 28, 2026	9.78	9.78	9.62	9.63	9.63	-1.43%	112,890
Jan 27, 2026	9.86	9.89	9.73	9.77	9.77	-1.31%	337,914
Jan 26, 2026	10.15	10.15	9.81	9.90	9.90	-2.75%	79,764
Jan 23, 2026	10.37	10.37	10.07	10.18	10.18	-1.55%	76,998
Jan 22, 2026	10.51	10.58	10.34	10.34	10.34	-1.52%	33,787
Jan 21, 2026	10.38	10.54	10.37	10.50	10.50	1.16%	29,771
Jan 20, 2026	10.37	10.49	10.36	10.38	10.38	-0.95%	62,642
Jan 19, 2026	10.64	10.64	10.43	10.48	10.48	-2.06%	26,093
Jan 16, 2026	10.53	10.70	10.43	10.70	10.70	0.56%	136,731
Jan 15, 2026	10.70	10.74	10.45	10.64	10.64	0.09%	165,722
Jan 14, 2026	10.49	10.71	10.46	10.63	10.63	1.72%	104,131
Jan 13, 2026	10.37	10.46	10.35	10.45	10.45	0.38%	65,840
Jan 12, 2026	10.45	10.46	10.34	10.41	10.41	-0.57%	46,413
Jan 9, 2026	10.48	10.62	10.43	10.47	10.47	0.10%	44,645
Jan 8, 2026	10.41	10.61	10.41	10.46	10.46	-0.10%	39,200
Jan 7, 2026	10.47	10.55	10.39	10.47	10.47	-0.76%	62,665