Martinrea International Inc. (TSX:MRE)
Canada · Delayed Price · Currency is CAD 9.96
-0.14 (-1.39%)
At close: Dec 3, 2025
Martinrea International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 10.02 | 10.15 | 9.96 | 9.96 | 9.96 | -1.39% | 85,917 |
| 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 |
| Oct 15, 2025 | 10.10 | 10.20 | 9.94 | 9.99 | 9.99 | -0.89% | 97,982 |
| 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% | 246,087 |
| 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% | 124,589 |
| 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% | 146,683 |
| 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% | 104,371 |
| 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% | 158,567 |
| Sep 24, 2025 | 10.94 | 10.94 | 10.78 | 10.86 | 10.81 | -0.09% | 136,460 |