Martinrea International Inc. (TSX:MRE)
Canada · Delayed Price · Currency is CAD 8.30
-0.02 (-0.24%)
Aug 1, 2025, 4:00 PM EDT
Martinrea International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.29 | 8.29 | 8.25 | 8.25 | 8.25 | -0.84% | 2,809 |
| 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 |
| Jun 11, 2025 | 8.57 | 8.69 | 8.52 | 8.68 | 8.63 | 1.52% | 107,500 |
| Jun 10, 2025 | 8.49 | 8.74 | 8.47 | 8.55 | 8.50 | 0.71% | 175,105 |
| Jun 9, 2025 | 8.42 | 8.55 | 8.42 | 8.49 | 8.44 | 1.31% | 74,200 |
| Jun 6, 2025 | 8.39 | 8.46 | 8.25 | 8.38 | 8.33 | 0.72% | 87,449 |
| Jun 5, 2025 | 8.16 | 8.42 | 8.16 | 8.32 | 8.27 | 1.46% | 102,700 |
| Jun 4, 2025 | 8.55 | 8.64 | 8.18 | 8.20 | 8.15 | -4.43% | 230,246 |
| Jun 3, 2025 | 8.29 | 8.61 | 8.28 | 8.58 | 8.53 | 3.12% | 126,121 |
| Jun 2, 2025 | 8.38 | 8.40 | 8.26 | 8.32 | 8.27 | -1.30% | 132,600 |
| May 30, 2025 | 8.45 | 8.56 | 8.35 | 8.43 | 8.38 | -1.17% | 2,062,515 |
| May 29, 2025 | 8.20 | 8.59 | 8.20 | 8.53 | 8.48 | 4.79% | 210,828 |
| May 28, 2025 | 8.21 | 8.27 | 7.99 | 8.14 | 8.09 | -0.25% | 163,622 |
| May 27, 2025 | 7.95 | 8.20 | 7.90 | 8.16 | 8.11 | 2.90% | 111,439 |
| May 26, 2025 | 8.01 | 8.08 | 7.93 | 7.93 | 7.88 | -1.00% | 113,203 |
| May 23, 2025 | 7.66 | 8.06 | 7.66 | 8.01 | 7.96 | 3.22% | 185,448 |