Martinrea International Inc. (TSX:MRE)
Canada
· Delayed Price · Currency is CAD 6.61
-0.05 (-0.75%)
Apr 17, 2025, 4:00 PM EDT
Martinrea International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 6.59 | 6.73 | 6.59 | 6.61 | 6.61 | -0.75% | 44,799 |
| Apr 16, 2025 | 6.77 | 6.89 | 6.60 | 6.66 | 6.66 | -3.06% | 76,007 |
| Apr 15, 2025 | 6.90 | 6.97 | 6.80 | 6.87 | 6.87 | 2.08% | 102,900 |
| Apr 14, 2025 | 6.75 | 6.80 | 6.64 | 6.73 | 6.73 | 1.82% | 70,824 |
| Apr 11, 2025 | 6.52 | 6.67 | 6.41 | 6.61 | 6.61 | 0.92% | 69,900 |
| Apr 10, 2025 | 6.64 | 6.74 | 6.42 | 6.55 | 6.55 | -3.25% | 144,606 |
| Apr 9, 2025 | 6.34 | 6.81 | 6.12 | 6.77 | 6.77 | 7.29% | 190,600 |
| Apr 8, 2025 | 6.64 | 6.68 | 6.21 | 6.31 | 6.31 | -3.96% | 198,600 |
| Apr 7, 2025 | 6.44 | 6.94 | 6.39 | 6.57 | 6.57 | -2.95% | 291,300 |
| Apr 4, 2025 | 6.95 | 6.96 | 6.71 | 6.77 | 6.77 | -4.78% | 256,704 |
| Apr 3, 2025 | 7.04 | 7.17 | 6.96 | 7.11 | 7.11 | -1.25% | 164,600 |
| Apr 2, 2025 | 7.14 | 7.31 | 7.11 | 7.20 | 7.20 | 0.14% | 114,500 |
| Apr 1, 2025 | 7.05 | 7.29 | 6.95 | 7.19 | 7.19 | 2.42% | 141,900 |
| Mar 31, 2025 | 7.08 | 7.13 | 6.94 | 7.02 | 7.02 | -2.36% | 150,927 |
| Mar 28, 2025 | 7.44 | 7.45 | 7.17 | 7.19 | 7.14 | -3.88% | 233,843 |
| Mar 27, 2025 | 7.60 | 7.63 | 7.42 | 7.48 | 7.43 | -2.86% | 307,615 |
| Mar 26, 2025 | 7.90 | 7.94 | 7.64 | 7.70 | 7.65 | -2.28% | 135,100 |
| Mar 25, 2025 | 7.67 | 7.96 | 7.66 | 7.88 | 7.83 | 3.01% | 148,800 |
| Mar 24, 2025 | 7.51 | 7.72 | 7.51 | 7.65 | 7.60 | 3.24% | 111,800 |
| Mar 21, 2025 | 7.52 | 7.52 | 7.39 | 7.41 | 7.36 | -2.11% | 239,900 |
| Mar 20, 2025 | 7.41 | 7.57 | 7.33 | 7.57 | 7.52 | 1.88% | 113,000 |
| Mar 19, 2025 | 7.50 | 7.50 | 7.36 | 7.43 | 7.38 | -0.67% | 106,221 |
| Mar 18, 2025 | 7.35 | 7.52 | 7.28 | 7.48 | 7.43 | 1.49% | 125,300 |
| Mar 17, 2025 | 7.39 | 7.53 | 7.34 | 7.37 | 7.32 | -0.67% | 38,800 |
| Mar 14, 2025 | 7.36 | 7.48 | 7.36 | 7.42 | 7.37 | 1.23% | 95,500 |
| Mar 13, 2025 | 7.40 | 7.51 | 7.28 | 7.33 | 7.28 | -2.14% | 161,342 |
| Mar 12, 2025 | 7.65 | 7.65 | 7.40 | 7.49 | 7.44 | -1.06% | 134,824 |
| Mar 11, 2025 | 7.69 | 7.69 | 7.44 | 7.57 | 7.52 | -1.05% | 135,100 |
| Mar 10, 2025 | 7.62 | 7.76 | 7.54 | 7.65 | 7.60 | -1.54% | 154,900 |
| Mar 7, 2025 | 7.66 | 7.97 | 7.34 | 7.77 | 7.72 | -1.89% | 338,800 |
| Mar 6, 2025 | 7.76 | 8.06 | 7.70 | 7.92 | 7.86 | -0.38% | 190,435 |
| Mar 5, 2025 | 7.86 | 8.36 | 7.61 | 7.95 | 7.89 | 0.51% | 335,400 |
| Mar 4, 2025 | 7.68 | 7.96 | 7.62 | 7.91 | 7.85 | -0.13% | 167,410 |
| Mar 3, 2025 | 7.99 | 8.12 | 7.84 | 7.92 | 7.86 | -0.75% | 121,741 |
| Feb 28, 2025 | 8.20 | 8.20 | 7.93 | 7.98 | 7.92 | -2.80% | 157,147 |
| Feb 27, 2025 | 8.24 | 8.32 | 8.19 | 8.21 | 8.15 | -1.08% | 83,901 |
| Feb 26, 2025 | 8.37 | 8.49 | 8.24 | 8.30 | 8.24 | -1.07% | 91,200 |
| Feb 25, 2025 | 8.32 | 8.42 | 8.31 | 8.39 | 8.33 | 0.96% | 67,627 |
| Feb 24, 2025 | 8.24 | 8.36 | 8.23 | 8.31 | 8.25 | - | 83,400 |
| Feb 21, 2025 | 8.46 | 8.46 | 8.21 | 8.31 | 8.25 | -0.84% | 163,700 |
| Feb 20, 2025 | 8.50 | 8.50 | 8.28 | 8.38 | 8.32 | -0.95% | 64,700 |
| Feb 19, 2025 | 8.39 | 8.49 | 8.30 | 8.46 | 8.40 | 0.24% | 51,245 |
| Feb 18, 2025 | 8.41 | 8.49 | 8.39 | 8.44 | 8.38 | -0.24% | 46,405 |
| Feb 14, 2025 | 8.51 | 8.56 | 8.38 | 8.46 | 8.40 | -0.59% | 75,437 |
| Feb 13, 2025 | 8.60 | 8.77 | 8.42 | 8.51 | 8.45 | 1.07% | 131,600 |
| Feb 12, 2025 | 8.47 | 8.47 | 8.35 | 8.42 | 8.36 | -0.71% | 72,400 |
| Feb 11, 2025 | 8.46 | 8.53 | 8.44 | 8.48 | 8.42 | -0.35% | 51,800 |
| Feb 10, 2025 | 8.46 | 8.69 | 8.43 | 8.51 | 8.45 | 0.35% | 67,900 |
| Feb 7, 2025 | 8.53 | 8.67 | 8.45 | 8.48 | 8.42 | -0.59% | 120,200 |
| Feb 6, 2025 | 8.54 | 8.70 | 8.50 | 8.53 | 8.47 | -0.93% | 163,221 |