Martinrea International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	8.88	9.13	8.88	9.05	9.05	2.84%	275,666
Dec 19, 2024	8.80	8.88	8.71	8.80	8.80	-0.45%	509,900
Dec 18, 2024	9.11	9.17	8.81	8.84	8.84	-2.86%	335,700
Dec 17, 2024	9.20	9.24	9.00	9.10	9.10	-1.09%	320,000
Dec 16, 2024	9.59	9.59	9.19	9.20	9.20	-5.35%	347,306
Dec 13, 2024	9.82	9.88	9.67	9.72	9.72	-0.61%	178,800
Dec 12, 2024	9.93	9.96	9.70	9.78	9.78	-1.71%	1,602,520
Dec 11, 2024	10.18	10.18	9.91	9.95	9.95	-1.00%	151,700
Dec 10, 2024	10.27	10.27	10.02	10.05	10.05	-1.86%	171,710
Dec 9, 2024	10.10	10.49	10.10	10.24	10.24	0.49%	144,500
Dec 6, 2024	10.56	10.56	10.12	10.19	10.19	-2.30%	97,300
Dec 5, 2024	10.28	10.54	10.28	10.43	10.43	1.46%	132,201
Dec 4, 2024	10.44	10.62	10.24	10.28	10.28	-0.87%	125,922
Dec 3, 2024	10.34	10.43	10.28	10.37	10.37	0.78%	68,339
Dec 2, 2024	10.14	10.32	10.06	10.29	10.29	1.28%	155,020
Nov 29, 2024	9.90	10.17	9.90	10.16	10.16	2.11%	129,500
Nov 28, 2024	9.82	9.99	9.82	9.95	9.95	0.10%	93,400
Nov 27, 2024	9.94	10.08	9.88	9.94	9.94	-0.30%	133,100
Nov 26, 2024	10.01	10.35	9.90	9.97	9.97	-5.94%	234,447
Nov 25, 2024	10.30	10.78	10.30	10.60	10.60	3.72%	304,800
Nov 22, 2024	10.02	10.23	9.91	10.22	10.22	2.61%	473,000
Nov 21, 2024	9.87	10.00	9.81	9.96	9.96	0.91%	122,045
Nov 20, 2024	9.85	9.89	9.65	9.87	9.87	1.13%	136,707
Nov 19, 2024	9.78	9.85	9.70	9.76	9.76	-1.21%	135,000
Nov 18, 2024	9.70	10.00	9.70	9.88	9.88	2.07%	166,416
Nov 15, 2024	9.88	9.90	9.66	9.68	9.68	-1.33%	351,100
Nov 14, 2024	9.66	10.12	9.65	9.81	9.81	1.66%	378,232
Nov 13, 2024	9.93	10.10	9.52	9.65	9.65	-10.81%	822,907
Nov 12, 2024	11.10	11.10	10.80	10.82	10.82	-2.08%	85,019
Nov 11, 2024	11.05	11.22	11.01	11.05	11.05	0.27%	59,520
Nov 8, 2024	11.00	11.12	10.90	11.02	11.02	-0.27%	82,700
Nov 7, 2024	10.95	11.21	10.95	11.05	11.05	0.91%	108,529
Nov 6, 2024	10.66	10.98	10.63	10.95	10.95	2.62%	186,000
Nov 5, 2024	10.52	10.67	10.45	10.67	10.67	1.14%	96,014
Nov 4, 2024	10.74	10.89	10.54	10.55	10.55	-1.49%	153,200
Nov 1, 2024	10.36	10.86	10.36	10.71	10.71	3.98%	228,200
Oct 31, 2024	10.68	10.68	10.29	10.30	10.30	-3.29%	223,545
Oct 30, 2024	10.64	10.75	10.64	10.65	10.65	-0.09%	75,207
Oct 29, 2024	11.11	11.11	10.58	10.66	10.66	-4.05%	333,500
Oct 28, 2024	11.10	11.22	11.06	11.11	11.11	-	71,600
Oct 25, 2024	11.13	11.31	11.06	11.11	11.11	-	88,624
Oct 24, 2024	11.20	11.22	11.04	11.11	11.11	-0.36%	51,800
Oct 23, 2024	11.25	11.28	11.06	11.15	11.15	-0.62%	60,046
Oct 22, 2024	11.30	11.30	11.12	11.22	11.22	-0.71%	125,100
Oct 21, 2024	11.48	11.50	11.25	11.30	11.30	-2.08%	82,222
Oct 18, 2024	11.54	11.69	11.48	11.54	11.54	0.17%	53,200
Oct 17, 2024	11.37	11.52	11.31	11.52	11.52	0.61%	71,931
Oct 16, 2024	11.30	11.47	11.30	11.45	11.45	1.42%	66,409
Oct 15, 2024	11.52	11.52	11.15	11.29	11.29	-1.66%	121,500
Oct 11, 2024	11.36	11.52	11.36	11.48	11.48	0.70%	39,643
Oct 10, 2024	11.26	11.44	11.23	11.40	11.40	0.80%	84,100
Oct 9, 2024	11.21	11.42	11.21	11.31	11.31	0.35%	77,045
Oct 8, 2024	11.31	11.31	11.14	11.27	11.27	-1.14%	86,400
Oct 7, 2024	11.48	11.52	11.18	11.40	11.40	-	78,000
Oct 4, 2024	11.35	11.46	11.30	11.40	11.40	0.71%	63,718
Oct 3, 2024	11.40	11.41	11.15	11.32	11.32	-0.88%	125,812
Oct 2, 2024	11.37	11.55	11.37	11.42	11.42	0.26%	74,200
Oct 1, 2024	11.37	11.43	11.11	11.39	11.39	-0.52%	105,600
Sep 30, 2024	11.51	11.60	11.38	11.45	11.45	-1.04%	98,200
Sep 27, 2024	11.78	11.91	11.56	11.57	11.57	-1.20%	76,100
Sep 26, 2024	11.53	11.82	11.53	11.71	11.66	2.27%	130,600
Sep 25, 2024	11.80	11.80	11.35	11.45	11.40	-2.97%	127,935
Sep 24, 2024	11.54	11.87	11.54	11.80	11.75	1.90%	115,300
Sep 23, 2024	11.71	11.74	11.53	11.58	11.53	-1.11%	66,300
Sep 20, 2024	11.68	11.76	11.54	11.71	11.66	-	126,000
Sep 19, 2024	11.74	11.85	11.65	11.71	11.66	1.56%	93,700
Sep 18, 2024	11.55	11.71	11.52	11.53	11.48	-0.26%	142,225
Sep 17, 2024	11.28	11.60	11.28	11.56	11.51	2.21%	98,107
Sep 16, 2024	11.27	11.43	11.14	11.31	11.26	0.80%	77,321
Sep 13, 2024	11.16	11.35	11.16	11.22	11.17	0.99%	78,200
Sep 12, 2024	11.06	11.22	11.05	11.11	11.06	0.54%	84,806
Sep 11, 2024	10.85	11.06	10.73	11.05	11.00	1.84%	63,416
Sep 10, 2024	10.81	10.87	10.67	10.85	10.80	-0.73%	80,434
Sep 9, 2024	11.01	11.11	10.93	10.93	10.88	-1.00%	91,102
Sep 6, 2024	11.24	11.32	10.97	11.04	10.99	-1.87%	102,500
Sep 5, 2024	11.41	11.45	11.21	11.25	11.20	-1.49%	73,621
Sep 4, 2024	11.33	11.55	11.33	11.42	11.37	1.15%	67,700
Sep 3, 2024	11.63	11.67	11.24	11.29	11.24	-3.01%	155,404
Aug 30, 2024	11.66	11.73	11.43	11.64	11.59	0.17%	166,800
Aug 29, 2024	11.37	11.72	11.31	11.62	11.57	3.47%	187,329
Aug 28, 2024	11.28	11.32	11.11	11.23	11.18	-0.53%	125,800
Aug 27, 2024	11.34	11.42	11.26	11.29	11.24	0.27%	88,800
Aug 26, 2024	10.97	11.32	10.96	11.26	11.21	1.35%	127,800
Aug 23, 2024	10.79	11.24	10.79	11.11	11.06	4.03%	202,600
Aug 22, 2024	10.85	10.88	10.63	10.68	10.63	-1.57%	92,600
Aug 21, 2024	10.76	10.86	10.62	10.85	10.80	1.40%	88,708
Aug 20, 2024	10.88	10.89	10.69	10.70	10.65	-1.92%	97,900
Aug 19, 2024	10.79	10.96	10.79	10.91	10.86	1.39%	81,400
Aug 16, 2024	10.65	10.82	10.57	10.76	10.71	0.09%	75,016
Aug 15, 2024	10.78	10.82	10.61	10.75	10.70	1.99%	106,825
Aug 14, 2024	10.50	10.58	10.27	10.54	10.49	0.96%	201,441
Aug 13, 2024	10.15	10.53	10.14	10.44	10.40	1.46%	129,130
Aug 12, 2024	10.58	10.65	10.23	10.29	10.25	-2.28%	128,600
Aug 9, 2024	10.54	10.54	10.35	10.53	10.49	-0.09%	109,300
Aug 8, 2024	10.42	10.71	10.29	10.54	10.49	0.67%	217,445
Aug 7, 2024	10.75	11.10	10.05	10.47	10.43	-0.38%	267,100
Aug 6, 2024	10.67	10.67	10.35	10.51	10.47	-3.22%	248,925
Aug 2, 2024	11.01	11.03	10.60	10.86	10.81	-2.86%	204,827
Aug 1, 2024	11.39	11.47	11.07	11.18	11.13	-1.76%	118,744
Jul 31, 2024	11.35	11.59	11.33	11.38	11.33	1.16%	102,206