Martinrea International Inc. (TSX:MRE)
Canada
· Delayed Price · Currency is CAD 7.19
-0.29 (-3.88%)
Mar 28, 2025, 4:00 PM EST
Martinrea International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.44 | 7.45 | 7.17 | 7.19 | 7.19 | -3.88% | 233,843 |
| Mar 27, 2025 | 7.60 | 7.63 | 7.42 | 7.48 | 7.48 | -2.86% | 307,615 |
| Mar 26, 2025 | 7.90 | 7.94 | 7.64 | 7.70 | 7.70 | -2.28% | 135,100 |
| Mar 25, 2025 | 7.67 | 7.96 | 7.66 | 7.88 | 7.88 | 3.01% | 148,800 |
| Mar 24, 2025 | 7.51 | 7.72 | 7.51 | 7.65 | 7.65 | 3.24% | 111,800 |
| Mar 21, 2025 | 7.52 | 7.52 | 7.39 | 7.41 | 7.41 | -2.11% | 239,900 |
| Mar 20, 2025 | 7.41 | 7.57 | 7.33 | 7.57 | 7.57 | 1.88% | 113,000 |
| Mar 19, 2025 | 7.50 | 7.50 | 7.36 | 7.43 | 7.43 | -0.67% | 106,221 |
| Mar 18, 2025 | 7.35 | 7.52 | 7.28 | 7.48 | 7.48 | 1.49% | 125,300 |
| Mar 17, 2025 | 7.39 | 7.53 | 7.34 | 7.37 | 7.37 | -0.67% | 38,800 |
| Mar 14, 2025 | 7.36 | 7.48 | 7.36 | 7.42 | 7.42 | 1.23% | 95,500 |
| Mar 13, 2025 | 7.40 | 7.51 | 7.28 | 7.33 | 7.33 | -2.14% | 161,342 |
| Mar 12, 2025 | 7.65 | 7.65 | 7.40 | 7.49 | 7.49 | -1.06% | 134,824 |
| Mar 11, 2025 | 7.69 | 7.69 | 7.44 | 7.57 | 7.57 | -1.05% | 135,100 |
| Mar 10, 2025 | 7.62 | 7.76 | 7.54 | 7.65 | 7.65 | -1.54% | 154,900 |
| Mar 7, 2025 | 7.66 | 7.97 | 7.34 | 7.77 | 7.77 | -1.89% | 338,800 |
| Mar 6, 2025 | 7.76 | 8.06 | 7.70 | 7.92 | 7.92 | -0.38% | 190,435 |
| Mar 5, 2025 | 7.86 | 8.36 | 7.61 | 7.95 | 7.95 | 0.51% | 335,400 |
| Mar 4, 2025 | 7.68 | 7.96 | 7.62 | 7.91 | 7.91 | -0.13% | 167,410 |
| Mar 3, 2025 | 7.99 | 8.12 | 7.84 | 7.92 | 7.92 | -0.75% | 121,741 |
| Feb 28, 2025 | 8.20 | 8.20 | 7.93 | 7.98 | 7.98 | -2.80% | 157,147 |
| Feb 27, 2025 | 8.24 | 8.32 | 8.19 | 8.21 | 8.21 | -1.08% | 83,901 |
| Feb 26, 2025 | 8.37 | 8.49 | 8.24 | 8.30 | 8.30 | -1.07% | 91,200 |
| Feb 25, 2025 | 8.32 | 8.42 | 8.31 | 8.39 | 8.39 | 0.96% | 67,627 |
| Feb 24, 2025 | 8.24 | 8.36 | 8.23 | 8.31 | 8.31 | - | 83,400 |
| Feb 21, 2025 | 8.46 | 8.46 | 8.21 | 8.31 | 8.31 | -0.84% | 163,700 |
| Feb 20, 2025 | 8.50 | 8.50 | 8.28 | 8.38 | 8.38 | -0.95% | 64,700 |
| Feb 19, 2025 | 8.39 | 8.49 | 8.30 | 8.46 | 8.46 | 0.24% | 51,245 |
| Feb 18, 2025 | 8.41 | 8.49 | 8.39 | 8.44 | 8.44 | -0.24% | 46,405 |
| Feb 14, 2025 | 8.51 | 8.56 | 8.38 | 8.46 | 8.46 | -0.59% | 75,437 |
| Feb 13, 2025 | 8.60 | 8.77 | 8.42 | 8.51 | 8.51 | 1.07% | 131,600 |
| Feb 12, 2025 | 8.47 | 8.47 | 8.35 | 8.42 | 8.42 | -0.71% | 72,400 |
| Feb 11, 2025 | 8.46 | 8.53 | 8.44 | 8.48 | 8.48 | -0.35% | 51,800 |
| Feb 10, 2025 | 8.46 | 8.69 | 8.43 | 8.51 | 8.51 | 0.35% | 67,900 |
| Feb 7, 2025 | 8.53 | 8.67 | 8.45 | 8.48 | 8.48 | -0.59% | 120,200 |
| Feb 6, 2025 | 8.54 | 8.70 | 8.50 | 8.53 | 8.53 | -0.93% | 163,221 |
| Feb 5, 2025 | 8.51 | 8.63 | 8.35 | 8.61 | 8.61 | 0.58% | 97,600 |
| Feb 4, 2025 | 8.60 | 8.61 | 8.48 | 8.56 | 8.56 | 1.30% | 170,416 |
| Feb 3, 2025 | 8.00 | 8.52 | 7.91 | 8.45 | 8.45 | -3.87% | 468,100 |
| Jan 31, 2025 | 9.07 | 9.07 | 8.70 | 8.79 | 8.79 | -3.93% | 206,200 |
| Jan 30, 2025 | 8.93 | 9.19 | 8.93 | 9.15 | 9.15 | 2.12% | 105,512 |
| Jan 29, 2025 | 8.90 | 9.00 | 8.90 | 8.96 | 8.96 | 0.11% | 119,907 |
| Jan 28, 2025 | 9.09 | 9.09 | 8.92 | 8.95 | 8.95 | -0.89% | 132,300 |
| Jan 27, 2025 | 9.09 | 9.13 | 8.99 | 9.03 | 9.03 | -0.22% | 72,000 |
| Jan 24, 2025 | 9.10 | 9.14 | 9.04 | 9.05 | 9.05 | -0.77% | 100,341 |
| Jan 23, 2025 | 9.11 | 9.17 | 9.07 | 9.12 | 9.12 | -0.11% | 117,800 |
| Jan 22, 2025 | 9.13 | 9.20 | 9.06 | 9.13 | 9.13 | -0.33% | 110,738 |
| Jan 21, 2025 | 9.15 | 9.21 | 9.06 | 9.16 | 9.16 | -0.43% | 77,326 |
| Jan 20, 2025 | 9.02 | 9.26 | 9.02 | 9.20 | 9.20 | 1.10% | 122,800 |
| Jan 17, 2025 | 9.15 | 9.30 | 9.07 | 9.10 | 9.10 | -0.44% | 138,200 |