Martinrea International Inc. (TSX:MRE)
Canada · Delayed Price · Currency is CAD 10.25
+0.05 (0.49%)
Oct 9, 2025, 4:00 PM EDT
Martinrea International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 10.17 | 10.36 | 10.13 | 10.25 | 10.25 | 0.49% | 231,687 |
| Oct 8, 2025 | 10.34 | 10.45 | 10.18 | 10.20 | 10.20 | -2.02% | 117,731 |
| Oct 7, 2025 | 10.70 | 10.74 | 10.36 | 10.41 | 10.41 | -3.07% | 143,202 |
| Oct 6, 2025 | 10.85 | 10.96 | 10.73 | 10.74 | 10.74 | -0.28% | 124,600 |
| Oct 3, 2025 | 10.72 | 10.79 | 10.67 | 10.77 | 10.77 | 0.65% | 197,634 |
| Oct 2, 2025 | 10.49 | 10.75 | 10.49 | 10.70 | 10.70 | 2.00% | 146,700 |
| Oct 1, 2025 | 10.52 | 10.63 | 10.44 | 10.49 | 10.49 | -1.04% | 137,604 |
| Sep 30, 2025 | 10.64 | 10.69 | 10.57 | 10.60 | 10.60 | -1.03% | 104,400 |
| Sep 29, 2025 | 10.65 | 10.76 | 10.65 | 10.71 | 10.71 | -0.46% | 187,038 |
| Sep 26, 2025 | 10.78 | 10.88 | 10.73 | 10.76 | 10.71 | -0.09% | 153,703 |
| Sep 25, 2025 | 10.69 | 10.77 | 10.58 | 10.77 | 10.72 | -0.83% | 158,600 |
| Sep 24, 2025 | 10.94 | 10.94 | 10.78 | 10.86 | 10.81 | -0.09% | 136,500 |
| Sep 23, 2025 | 10.99 | 11.12 | 10.81 | 10.87 | 10.82 | -1.18% | 171,108 |
| Sep 22, 2025 | 11.20 | 11.20 | 10.87 | 11.00 | 10.95 | -1.70% | 231,423 |
| Sep 19, 2025 | 11.31 | 11.31 | 11.09 | 11.19 | 11.14 | -0.97% | 221,500 |
| Sep 18, 2025 | 11.30 | 11.38 | 11.25 | 11.30 | 11.25 | - | 159,317 |
| Sep 17, 2025 | 11.44 | 11.54 | 11.26 | 11.30 | 11.25 | -1.74% | 224,200 |
| Sep 16, 2025 | 11.51 | 11.61 | 11.40 | 11.50 | 11.45 | -0.95% | 239,100 |
| Sep 15, 2025 | 11.38 | 11.62 | 11.37 | 11.61 | 11.56 | 1.40% | 232,834 |
| Sep 12, 2025 | 11.33 | 11.49 | 11.27 | 11.45 | 11.40 | 1.24% | 371,406 |
| Sep 11, 2025 | 10.87 | 11.33 | 10.87 | 11.31 | 11.26 | 3.67% | 358,113 |
| Sep 10, 2025 | 10.84 | 10.92 | 10.64 | 10.91 | 10.86 | 0.74% | 197,800 |
| Sep 9, 2025 | 11.03 | 11.09 | 10.77 | 10.83 | 10.78 | -2.08% | 180,116 |
| Sep 8, 2025 | 10.90 | 11.11 | 10.71 | 11.06 | 11.01 | 2.03% | 247,000 |
| Sep 5, 2025 | 10.88 | 10.98 | 10.72 | 10.84 | 10.79 | -0.46% | 201,415 |
| Sep 4, 2025 | 10.69 | 10.89 | 10.64 | 10.89 | 10.84 | 1.87% | 289,848 |
| Sep 3, 2025 | 10.45 | 10.73 | 10.42 | 10.69 | 10.64 | 2.99% | 429,500 |
| Sep 2, 2025 | 10.26 | 10.45 | 10.10 | 10.38 | 10.33 | 0.10% | 256,000 |
| Aug 29, 2025 | 10.21 | 10.38 | 10.02 | 10.37 | 10.32 | 2.78% | 436,835 |
| Aug 28, 2025 | 10.24 | 10.24 | 9.96 | 10.09 | 10.04 | -0.59% | 209,900 |
| Aug 27, 2025 | 9.95 | 10.19 | 9.90 | 10.15 | 10.10 | 2.01% | 345,400 |
| Aug 26, 2025 | 9.78 | 10.00 | 9.69 | 9.95 | 9.90 | 2.79% | 412,447 |
| Aug 25, 2025 | 9.54 | 9.77 | 9.43 | 9.68 | 9.63 | 3.75% | 299,535 |
| Aug 22, 2025 | 9.25 | 9.38 | 9.25 | 9.33 | 9.29 | 0.54% | 274,200 |
| Aug 21, 2025 | 9.32 | 9.33 | 9.24 | 9.28 | 9.24 | -0.75% | 142,200 |
| Aug 20, 2025 | 9.58 | 9.58 | 9.33 | 9.35 | 9.31 | -2.09% | 76,239 |
| Aug 19, 2025 | 9.59 | 9.70 | 9.51 | 9.55 | 9.51 | -0.42% | 97,800 |
| Aug 18, 2025 | 9.60 | 9.68 | 9.54 | 9.59 | 9.55 | 0.42% | 217,134 |
| Aug 15, 2025 | 9.40 | 9.63 | 9.39 | 9.55 | 9.51 | 0.53% | 224,443 |
| Aug 14, 2025 | 9.22 | 9.64 | 9.22 | 9.50 | 9.46 | -0.31% | 370,500 |
| Aug 13, 2025 | 9.28 | 9.79 | 9.19 | 9.53 | 9.49 | 11.07% | 697,440 |
| Aug 12, 2025 | 8.35 | 8.69 | 8.30 | 8.58 | 8.54 | 3.25% | 112,099 |
| Aug 11, 2025 | 8.30 | 8.44 | 8.30 | 8.31 | 8.27 | -0.24% | 31,136 |
| Aug 8, 2025 | 8.29 | 8.35 | 8.29 | 8.33 | 8.29 | - | 40,500 |
| Aug 7, 2025 | 8.38 | 8.40 | 8.28 | 8.33 | 8.29 | -0.48% | 30,601 |
| Aug 6, 2025 | 8.45 | 8.45 | 8.32 | 8.37 | 8.33 | 0.60% | 54,034 |
| Aug 5, 2025 | 8.16 | 8.38 | 8.16 | 8.32 | 8.28 | 0.24% | 50,535 |
| Aug 1, 2025 | 8.29 | 8.37 | 8.17 | 8.30 | 8.26 | -0.24% | 43,726 |
| Jul 31, 2025 | 8.44 | 8.46 | 8.29 | 8.32 | 8.28 | -0.95% | 112,000 |
| Jul 30, 2025 | 8.44 | 8.55 | 8.38 | 8.40 | 8.36 | -0.47% | 72,200 |