Martinrea International Inc. (TSX:MRE)
Canada
· Delayed Price · Currency is CAD 8.41
-0.05 (-0.59%)
Jun 27, 2025, 4:00 PM EDT
Martinrea International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.36 | 8.51 | 8.29 | 8.41 | 8.41 | -0.59% | 47,134 |
| Jun 26, 2025 | 8.44 | 8.48 | 8.37 | 8.46 | 8.46 | 0.24% | 31,209 |
| Jun 25, 2025 | 8.55 | 8.55 | 8.32 | 8.44 | 8.44 | -0.82% | 73,021 |
| Jun 24, 2025 | 8.42 | 8.57 | 8.36 | 8.51 | 8.51 | 1.07% | 68,600 |
| Jun 23, 2025 | 8.25 | 8.47 | 8.19 | 8.42 | 8.42 | 1.94% | 97,500 |
| Jun 20, 2025 | 8.40 | 8.46 | 8.25 | 8.26 | 8.26 | -0.84% | 237,917 |
| Jun 19, 2025 | 8.22 | 8.39 | 8.22 | 8.33 | 8.33 | -0.95% | 55,424 |
| Jun 18, 2025 | 8.40 | 8.49 | 8.35 | 8.41 | 8.41 | 0.12% | 60,200 |
| Jun 17, 2025 | 8.36 | 8.40 | 8.30 | 8.40 | 8.40 | 0.48% | 61,322 |
| Jun 16, 2025 | 8.34 | 8.54 | 8.34 | 8.36 | 8.36 | 0.36% | 50,900 |
| Jun 13, 2025 | 8.69 | 8.84 | 8.32 | 8.33 | 8.33 | -5.34% | 140,900 |
| Jun 12, 2025 | 8.54 | 8.82 | 8.54 | 8.80 | 8.80 | 1.38% | 109,100 |
| Jun 11, 2025 | 8.57 | 8.69 | 8.52 | 8.68 | 8.68 | 1.52% | 107,500 |
| Jun 10, 2025 | 8.49 | 8.74 | 8.47 | 8.55 | 8.55 | 0.71% | 175,105 |
| Jun 9, 2025 | 8.42 | 8.55 | 8.42 | 8.49 | 8.49 | 1.31% | 74,200 |
| Jun 6, 2025 | 8.39 | 8.46 | 8.25 | 8.38 | 8.38 | 0.72% | 87,449 |
| Jun 5, 2025 | 8.16 | 8.42 | 8.16 | 8.32 | 8.32 | 1.46% | 102,700 |
| Jun 4, 2025 | 8.55 | 8.64 | 8.18 | 8.20 | 8.20 | -4.43% | 230,246 |
| Jun 3, 2025 | 8.29 | 8.61 | 8.28 | 8.58 | 8.58 | 3.12% | 126,121 |
| Jun 2, 2025 | 8.38 | 8.40 | 8.26 | 8.32 | 8.32 | -1.30% | 132,600 |
| May 30, 2025 | 8.45 | 8.56 | 8.35 | 8.43 | 8.43 | -1.17% | 2,062,515 |
| May 29, 2025 | 8.20 | 8.59 | 8.20 | 8.53 | 8.53 | 4.79% | 210,828 |
| May 28, 2025 | 8.21 | 8.27 | 7.99 | 8.14 | 8.14 | -0.25% | 163,622 |
| May 27, 2025 | 7.95 | 8.20 | 7.90 | 8.16 | 8.16 | 2.90% | 111,439 |
| May 26, 2025 | 8.01 | 8.08 | 7.93 | 7.93 | 7.93 | -1.00% | 113,203 |
| May 23, 2025 | 7.66 | 8.06 | 7.66 | 8.01 | 8.01 | 3.22% | 185,448 |
| May 22, 2025 | 7.77 | 7.85 | 7.65 | 7.76 | 7.76 | -0.39% | 82,308 |
| May 21, 2025 | 8.10 | 8.15 | 7.78 | 7.79 | 7.79 | -5.00% | 195,211 |
| May 20, 2025 | 8.33 | 8.42 | 8.14 | 8.20 | 8.20 | -2.61% | 137,700 |
| May 16, 2025 | 8.19 | 8.43 | 8.11 | 8.42 | 8.42 | 2.81% | 141,036 |
| May 15, 2025 | 8.31 | 8.31 | 8.14 | 8.19 | 8.19 | -1.09% | 117,906 |
| May 14, 2025 | 8.63 | 8.63 | 8.25 | 8.28 | 8.28 | -2.82% | 152,828 |
| May 13, 2025 | 8.14 | 8.75 | 8.07 | 8.52 | 8.52 | 5.97% | 256,903 |
| May 12, 2025 | 8.16 | 8.30 | 8.00 | 8.04 | 8.04 | 1.90% | 123,109 |
| May 9, 2025 | 7.92 | 7.96 | 7.84 | 7.89 | 7.89 | -0.38% | 59,810 |
| May 8, 2025 | 7.56 | 8.11 | 7.56 | 7.92 | 7.92 | 5.46% | 258,449 |
| May 7, 2025 | 7.36 | 7.65 | 7.36 | 7.51 | 7.51 | 0.40% | 107,600 |
| May 6, 2025 | 7.30 | 7.52 | 7.28 | 7.48 | 7.48 | 2.47% | 80,900 |
| May 5, 2025 | 7.66 | 7.66 | 7.30 | 7.30 | 7.30 | -5.68% | 198,700 |
| May 2, 2025 | 7.71 | 8.10 | 7.71 | 7.74 | 7.74 | 5.16% | 233,815 |
| May 1, 2025 | 7.44 | 7.56 | 7.32 | 7.36 | 7.36 | 0.27% | 130,500 |
| Apr 30, 2025 | 7.25 | 7.36 | 7.04 | 7.34 | 7.34 | 1.24% | 182,433 |
| Apr 29, 2025 | 6.90 | 7.31 | 6.90 | 7.25 | 7.25 | 3.72% | 168,003 |
| Apr 28, 2025 | 6.93 | 6.99 | 6.90 | 6.99 | 6.99 | 1.75% | 84,329 |
| Apr 25, 2025 | 6.89 | 6.92 | 6.75 | 6.87 | 6.87 | -0.72% | 59,900 |
| Apr 24, 2025 | 6.61 | 6.96 | 6.61 | 6.92 | 6.92 | 3.13% | 139,800 |
| Apr 23, 2025 | 6.84 | 6.90 | 6.66 | 6.71 | 6.71 | 1.82% | 61,126 |
| Apr 22, 2025 | 6.55 | 6.66 | 6.49 | 6.59 | 6.59 | 1.70% | 68,500 |
| Apr 21, 2025 | 6.61 | 6.61 | 6.40 | 6.48 | 6.48 | -1.97% | 40,716 |
| Apr 17, 2025 | 6.59 | 6.73 | 6.59 | 6.61 | 6.61 | -0.75% | 44,800 |