Martinrea International Inc. (TSX:MRE)
Canada · Delayed Price · Currency is CAD 9.33
+0.05 (0.54%)
Aug 22, 2025, 4:00 PM EDT
Martinrea International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.25 | 9.38 | 9.25 | 9.33 | 9.33 | 0.54% | 274,200 |
| Aug 21, 2025 | 9.32 | 9.33 | 9.24 | 9.28 | 9.28 | -0.75% | 142,200 |
| Aug 20, 2025 | 9.58 | 9.58 | 9.33 | 9.35 | 9.35 | -2.09% | 76,239 |
| Aug 19, 2025 | 9.59 | 9.70 | 9.51 | 9.55 | 9.55 | -0.42% | 97,800 |
| Aug 18, 2025 | 9.60 | 9.68 | 9.54 | 9.59 | 9.59 | 0.42% | 217,134 |
| Aug 15, 2025 | 9.40 | 9.63 | 9.39 | 9.55 | 9.55 | 0.53% | 224,443 |
| Aug 14, 2025 | 9.22 | 9.64 | 9.22 | 9.50 | 9.50 | -0.31% | 370,500 |
| Aug 13, 2025 | 9.28 | 9.79 | 9.19 | 9.53 | 9.53 | 11.07% | 697,440 |
| Aug 12, 2025 | 8.35 | 8.69 | 8.30 | 8.58 | 8.58 | 3.25% | 112,099 |
| Aug 11, 2025 | 8.30 | 8.44 | 8.30 | 8.31 | 8.31 | -0.24% | 31,136 |
| Aug 8, 2025 | 8.29 | 8.35 | 8.29 | 8.33 | 8.33 | - | 40,500 |
| Aug 7, 2025 | 8.38 | 8.40 | 8.28 | 8.33 | 8.33 | -0.48% | 30,601 |
| Aug 6, 2025 | 8.45 | 8.45 | 8.32 | 8.37 | 8.37 | 0.60% | 54,034 |
| Aug 5, 2025 | 8.16 | 8.38 | 8.16 | 8.32 | 8.32 | 0.24% | 50,535 |
| Aug 1, 2025 | 8.29 | 8.37 | 8.17 | 8.30 | 8.30 | -0.24% | 43,726 |
| Jul 31, 2025 | 8.44 | 8.46 | 8.29 | 8.32 | 8.32 | -0.95% | 112,000 |
| Jul 30, 2025 | 8.44 | 8.55 | 8.38 | 8.40 | 8.40 | -0.47% | 72,200 |
| Jul 29, 2025 | 8.61 | 8.61 | 8.41 | 8.44 | 8.44 | -1.63% | 76,430 |
| Jul 28, 2025 | 8.51 | 8.60 | 8.48 | 8.58 | 8.58 | 0.23% | 42,935 |
| Jul 25, 2025 | 8.65 | 8.65 | 8.47 | 8.56 | 8.56 | -0.58% | 60,400 |
| Jul 24, 2025 | 8.71 | 8.71 | 8.55 | 8.61 | 8.61 | -1.49% | 107,911 |
| Jul 23, 2025 | 8.62 | 8.78 | 8.62 | 8.74 | 8.74 | 2.22% | 165,120 |
| Jul 22, 2025 | 8.59 | 8.70 | 8.55 | 8.55 | 8.55 | -0.58% | 84,132 |
| Jul 21, 2025 | 8.52 | 8.62 | 8.49 | 8.60 | 8.60 | 1.06% | 40,802 |
| Jul 18, 2025 | 8.56 | 8.65 | 8.43 | 8.51 | 8.51 | 0.12% | 75,800 |
| Jul 17, 2025 | 8.53 | 8.60 | 8.48 | 8.50 | 8.50 | -0.12% | 73,800 |
| Jul 16, 2025 | 8.52 | 8.57 | 8.45 | 8.51 | 8.51 | -0.35% | 49,100 |
| Jul 15, 2025 | 8.60 | 8.62 | 8.52 | 8.54 | 8.54 | -0.70% | 63,605 |
| Jul 14, 2025 | 8.61 | 8.65 | 8.52 | 8.60 | 8.60 | -0.92% | 64,223 |
| Jul 11, 2025 | 8.82 | 8.82 | 8.65 | 8.68 | 8.68 | -1.81% | 86,106 |
| Jul 10, 2025 | 8.80 | 8.87 | 8.75 | 8.84 | 8.84 | 0.68% | 278,500 |
| Jul 9, 2025 | 8.84 | 8.86 | 8.75 | 8.78 | 8.78 | -0.45% | 97,748 |
| Jul 8, 2025 | 8.70 | 9.06 | 8.70 | 8.82 | 8.82 | 1.38% | 218,500 |
| Jul 7, 2025 | 8.62 | 8.87 | 8.62 | 8.70 | 8.70 | -0.23% | 37,537 |
| Jul 4, 2025 | 8.71 | 8.79 | 8.64 | 8.72 | 8.72 | -0.23% | 25,041 |
| Jul 3, 2025 | 8.76 | 8.88 | 8.72 | 8.74 | 8.74 | -0.68% | 52,605 |
| Jul 2, 2025 | 8.48 | 8.85 | 8.48 | 8.80 | 8.80 | 3.77% | 188,200 |
| Jun 30, 2025 | 8.44 | 8.54 | 8.40 | 8.48 | 8.48 | 0.83% | 79,900 |
| Jun 27, 2025 | 8.36 | 8.51 | 8.29 | 8.41 | 8.36 | -0.59% | 47,134 |
| Jun 26, 2025 | 8.44 | 8.48 | 8.37 | 8.46 | 8.41 | 0.24% | 31,209 |
| Jun 25, 2025 | 8.55 | 8.55 | 8.32 | 8.44 | 8.39 | -0.82% | 73,021 |
| Jun 24, 2025 | 8.42 | 8.57 | 8.36 | 8.51 | 8.46 | 1.07% | 68,600 |
| Jun 23, 2025 | 8.25 | 8.47 | 8.19 | 8.42 | 8.37 | 1.94% | 97,500 |
| Jun 20, 2025 | 8.40 | 8.46 | 8.25 | 8.26 | 8.21 | -0.84% | 237,917 |
| Jun 19, 2025 | 8.22 | 8.39 | 8.22 | 8.33 | 8.28 | -0.95% | 55,424 |
| Jun 18, 2025 | 8.40 | 8.49 | 8.35 | 8.41 | 8.36 | 0.12% | 60,200 |
| Jun 17, 2025 | 8.36 | 8.40 | 8.30 | 8.40 | 8.35 | 0.48% | 61,322 |
| Jun 16, 2025 | 8.34 | 8.54 | 8.34 | 8.36 | 8.31 | 0.36% | 50,900 |
| Jun 13, 2025 | 8.69 | 8.84 | 8.32 | 8.33 | 8.28 | -5.34% | 140,900 |
| Jun 12, 2025 | 8.54 | 8.82 | 8.54 | 8.80 | 8.75 | 1.38% | 109,100 |