Skip to main content
Martinrea International Inc. (TSX:MRE)
Canada flag Canada · Delayed Price · Currency is CAD
8.31
-0.07 (-0.84%)
Feb 21, 2025, 4:00 PM EST

Martinrea International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.468.468.218.318.31-0.84%163,674
Feb 20, 20258.508.508.288.388.38-0.95%64,700
Feb 19, 20258.398.498.308.468.460.24%51,245
Feb 18, 20258.418.498.398.448.44-0.24%46,405
Feb 14, 20258.518.568.388.468.46-0.59%75,437
Feb 13, 20258.608.778.428.518.511.07%131,600
Feb 12, 20258.478.478.358.428.42-0.71%72,400
Feb 11, 20258.468.538.448.488.48-0.35%51,800
Feb 10, 20258.468.698.438.518.510.35%67,900
Feb 7, 20258.538.678.458.488.48-0.59%120,200
Feb 6, 20258.548.708.508.538.53-0.93%163,221
Feb 5, 20258.518.638.358.618.610.58%97,600
Feb 4, 20258.608.618.488.568.561.30%170,416
Feb 3, 20258.008.527.918.458.45-3.87%468,100
Jan 31, 20259.079.078.708.798.79-3.93%206,200
Jan 30, 20258.939.198.939.159.152.12%105,512
Jan 29, 20258.909.008.908.968.960.11%119,907
Jan 28, 20259.099.098.928.958.95-0.89%132,300
Jan 27, 20259.099.138.999.039.03-0.22%72,000
Jan 24, 20259.109.149.049.059.05-0.77%100,341
Jan 23, 20259.119.179.079.129.12-0.11%117,800
Jan 22, 20259.139.209.069.139.13-0.33%110,738
Jan 21, 20259.159.219.069.169.16-0.43%77,326
Jan 20, 20259.029.269.029.209.201.10%122,800
Jan 17, 20259.159.309.079.109.10-0.44%138,200
Jan 16, 20259.049.198.949.149.141.11%140,530
Jan 15, 20258.889.128.889.049.042.84%209,900
Jan 14, 20258.708.808.608.798.791.97%191,900
Jan 13, 20258.418.708.368.628.622.74%182,104
Jan 10, 20258.648.648.358.398.39-3.23%198,000
Jan 9, 20258.708.738.638.678.67-0.57%78,100
Jan 8, 20258.888.898.628.728.72-1.69%306,500
Jan 7, 20259.069.138.868.878.87-1.99%402,437
Jan 6, 20259.009.249.009.059.050.33%124,600
Jan 3, 20259.009.048.909.029.020.22%77,004
Jan 2, 20259.159.158.909.009.00-0.22%146,644
Dec 31, 20248.869.058.869.029.021.23%98,520
Dec 30, 20249.029.028.838.918.86-1.76%86,604
Dec 27, 20249.019.188.959.079.020.11%119,539
Dec 24, 20248.989.088.879.069.011.34%78,611
Dec 23, 20249.009.008.808.948.89-1.22%144,800
Dec 20, 20248.889.138.889.059.002.84%275,700
Dec 19, 20248.808.888.718.808.75-0.45%509,900
Dec 18, 20249.119.178.818.848.79-2.86%335,700
Dec 17, 20249.209.249.009.109.05-1.09%320,000
Dec 16, 20249.599.599.199.209.15-5.35%347,306
Dec 13, 20249.829.889.679.729.67-0.61%178,800
Dec 12, 20249.939.969.709.789.73-1.71%1,602,520
Dec 11, 202410.1810.189.919.959.89-1.00%151,700
Dec 10, 202410.2710.2710.0210.059.99-1.86%171,710
Dec 9, 202410.1010.4910.1010.2410.180.49%144,500
Dec 6, 202410.5610.5610.1210.1910.13-2.30%97,300
Dec 5, 202410.2810.5410.2810.4310.371.46%132,201
Dec 4, 202410.4410.6210.2410.2810.22-0.87%125,922
Dec 3, 202410.3410.4310.2810.3710.310.78%68,339
Dec 2, 202410.1410.3210.0610.2910.231.28%155,020
Nov 29, 20249.9010.179.9010.1610.102.11%129,500
Nov 28, 20249.829.999.829.959.890.10%93,400
Nov 27, 20249.9410.089.889.949.88-0.30%133,100
Nov 26, 202410.0110.359.909.979.91-5.94%234,447
Nov 25, 202410.3010.7810.3010.6010.543.72%304,800
Nov 22, 202410.0210.239.9110.2210.162.61%473,000
Nov 21, 20249.8710.009.819.969.900.91%122,045
Nov 20, 20249.859.899.659.879.811.13%136,707
Nov 19, 20249.789.859.709.769.71-1.21%135,000
Nov 18, 20249.7010.009.709.889.822.07%166,416
Nov 15, 20249.889.909.669.689.63-1.33%351,100
Nov 14, 20249.6610.129.659.819.751.66%378,232
Nov 13, 20249.9310.109.529.659.60-10.81%822,907
Nov 12, 202411.1011.1010.8010.8210.76-2.08%85,019
Nov 11, 202411.0511.2211.0111.0510.990.27%59,520
Nov 8, 202411.0011.1210.9011.0210.96-0.27%82,700
Nov 7, 202410.9511.2110.9511.0510.990.91%108,529
Nov 6, 202410.6610.9810.6310.9510.892.62%186,000
Nov 5, 202410.5210.6710.4510.6710.611.14%96,014
Nov 4, 202410.7410.8910.5410.5510.49-1.49%153,200
Nov 1, 202410.3610.8610.3610.7110.653.98%228,200
Oct 31, 202410.6810.6810.2910.3010.24-3.29%223,545
Oct 30, 202410.6410.7510.6410.6510.59-0.09%75,207
Oct 29, 202411.1111.1110.5810.6610.60-4.05%333,500
Oct 28, 202411.1011.2211.0611.1111.05-71,600
Oct 25, 202411.1311.3111.0611.1111.05-88,624
Oct 24, 202411.2011.2211.0411.1111.05-0.36%51,800
Oct 23, 202411.2511.2811.0611.1511.09-0.62%60,046
Oct 22, 202411.3011.3011.1211.2211.16-0.71%125,100
Oct 21, 202411.4811.5011.2511.3011.24-2.08%82,222
Oct 18, 202411.5411.6911.4811.5411.480.17%53,200
Oct 17, 202411.3711.5211.3111.5211.460.61%71,931
Oct 16, 202411.3011.4711.3011.4511.391.42%66,409
Oct 15, 202411.5211.5211.1511.2911.23-1.66%121,500
Oct 11, 202411.3611.5211.3611.4811.420.70%39,643
Oct 10, 202411.2611.4411.2311.4011.340.80%84,100
Oct 9, 202411.2111.4211.2111.3111.250.35%77,045
Oct 8, 202411.3111.3111.1411.2711.21-1.14%86,400
Oct 7, 202411.4811.5211.1811.4011.34-78,000
Oct 4, 202411.3511.4611.3011.4011.340.71%63,718
Oct 3, 202411.4011.4111.1511.3211.26-0.88%125,812
Oct 2, 202411.3711.5511.3711.4211.360.26%74,200
Oct 1, 202411.3711.4311.1111.3911.33-0.52%105,600
Sep 30, 202411.5111.6011.3811.4511.39-1.04%98,200