Martinrea International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	9.82	10.01	9.82	9.95	9.95	1.74%	276,468
Feb 3, 2026	9.70	9.86	9.67	9.78	9.78	0.72%	75,793
Feb 2, 2026	9.65	9.71	9.45	9.71	9.71	-	148,350
Jan 30, 2026	9.70	9.75	9.65	9.71	9.71	-	88,878
Jan 29, 2026	9.62	9.87	9.58	9.71	9.71	0.83%	74,438
Jan 28, 2026	9.78	9.78	9.62	9.63	9.63	-1.43%	112,890
Jan 27, 2026	9.86	9.89	9.73	9.77	9.77	-1.31%	337,914
Jan 26, 2026	10.15	10.15	9.81	9.90	9.90	-2.75%	79,764
Jan 23, 2026	10.37	10.37	10.07	10.18	10.18	-1.55%	76,998
Jan 22, 2026	10.51	10.58	10.34	10.34	10.34	-1.52%	33,787
Jan 21, 2026	10.38	10.54	10.37	10.50	10.50	1.16%	29,771
Jan 20, 2026	10.37	10.49	10.36	10.38	10.38	-0.95%	62,642
Jan 19, 2026	10.64	10.64	10.43	10.48	10.48	-2.06%	26,093
Jan 16, 2026	10.53	10.70	10.43	10.70	10.70	0.56%	136,731
Jan 15, 2026	10.70	10.74	10.45	10.64	10.64	0.09%	165,722
Jan 14, 2026	10.49	10.71	10.46	10.63	10.63	1.72%	104,131
Jan 13, 2026	10.37	10.46	10.35	10.45	10.45	0.38%	65,840
Jan 12, 2026	10.45	10.46	10.34	10.41	10.41	-0.57%	46,413
Jan 9, 2026	10.48	10.62	10.43	10.47	10.47	0.10%	44,645
Jan 8, 2026	10.41	10.61	10.41	10.46	10.46	-0.10%	39,200
Jan 7, 2026	10.47	10.55	10.39	10.47	10.47	-0.76%	62,665
Jan 6, 2026	10.40	10.59	10.40	10.55	10.55	1.44%	42,827
Jan 5, 2026	10.50	10.64	10.36	10.40	10.40	-0.57%	94,156
Jan 2, 2026	10.35	10.54	10.35	10.46	10.46	0.97%	65,615
Dec 31, 2025	10.30	10.43	10.30	10.36	10.36	0.58%	65,907
Dec 30, 2025	10.26	10.38	10.26	10.30	10.25	-	29,126
Dec 29, 2025	10.25	10.42	10.25	10.30	10.25	-	56,597
Dec 24, 2025	10.25	10.37	10.25	10.30	10.25	-0.39%	9,091
Dec 23, 2025	10.28	10.36	10.23	10.34	10.29	0.58%	39,387
Dec 22, 2025	10.30	10.32	10.20	10.28	10.23	-0.10%	32,477
Dec 19, 2025	10.34	10.37	10.25	10.29	10.24	-0.48%	130,683
Dec 18, 2025	10.20	10.54	10.20	10.34	10.29	0.88%	86,802
Dec 17, 2025	10.31	10.38	10.18	10.25	10.20	-0.97%	71,574
Dec 16, 2025	10.22	10.37	10.17	10.35	10.30	0.88%	67,040
Dec 15, 2025	10.59	10.59	10.25	10.26	10.21	-3.30%	87,465
Dec 12, 2025	10.50	10.65	10.50	10.61	10.56	1.24%	235,526
Dec 11, 2025	10.29	10.53	10.25	10.48	10.43	1.26%	84,773
Dec 10, 2025	9.83	10.35	9.83	10.35	10.30	5.08%	148,328
Dec 9, 2025	9.60	9.89	9.60	9.85	9.80	1.97%	89,460
Dec 8, 2025	9.70	9.72	9.58	9.66	9.61	-0.82%	97,055
Dec 5, 2025	9.73	9.86	9.69	9.74	9.69	-0.10%	74,283
Dec 4, 2025	10.05	10.05	9.75	9.75	9.70	-2.11%	86,508
Dec 3, 2025	10.02	10.15	9.96	9.96	9.91	-1.39%	86,517
Dec 2, 2025	10.00	10.11	10.00	10.10	10.05	0.20%	108,033
Dec 1, 2025	10.05	10.39	9.93	10.08	10.03	0.40%	176,832
Nov 28, 2025	10.44	10.50	9.89	10.04	9.99	-3.92%	206,163
Nov 27, 2025	10.45	10.52	10.45	10.45	10.40	-0.76%	15,839
Nov 26, 2025	10.51	10.54	10.47	10.53	10.48	-0.28%	136,232
Nov 25, 2025	10.34	10.57	10.34	10.56	10.51	2.03%	112,166
Nov 24, 2025	10.37	10.45	10.26	10.35	10.30	-0.29%	78,981