Martinrea International Inc. (TSX:MRE)
Canada · Delayed Price · Currency is CAD 9.59
-0.18 (-1.84%)
Apr 28, 2026, 1:28 PM EST
Martinrea International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.74 | 9.74 | 9.59 | 9.62 | - | -1.54% | 4,253 |
| Apr 27, 2026 | 9.78 | 9.97 | 9.74 | 9.77 | 9.77 | 0.31% | 118,701 |
| Apr 24, 2026 | 9.79 | 9.82 | 9.70 | 9.74 | 9.74 | 0.41% | 58,980 |
| Apr 23, 2026 | 9.50 | 9.78 | 9.36 | 9.70 | 9.70 | 1.68% | 93,070 |
| Apr 22, 2026 | 9.59 | 9.68 | 9.53 | 9.54 | 9.54 | -0.52% | 64,048 |
| Apr 21, 2026 | 9.69 | 9.80 | 9.58 | 9.59 | 9.59 | -0.31% | 74,661 |
| Apr 20, 2026 | 9.69 | 9.70 | 9.55 | 9.62 | 9.62 | 0.73% | 44,476 |
| Apr 17, 2026 | 9.27 | 9.67 | 9.15 | 9.55 | 9.55 | 3.58% | 136,142 |
| Apr 16, 2026 | 8.96 | 9.29 | 8.96 | 9.22 | 9.22 | 3.02% | 93,970 |
| Apr 15, 2026 | 9.50 | 9.50 | 8.88 | 8.95 | 8.95 | -5.99% | 203,266 |
| Apr 14, 2026 | 9.51 | 9.63 | 9.47 | 9.52 | 9.52 | 0.21% | 21,772 |
| Apr 13, 2026 | 9.51 | 9.57 | 9.38 | 9.50 | 9.50 | - | 35,404 |
| Apr 10, 2026 | 9.66 | 9.66 | 9.48 | 9.50 | 9.50 | -0.52% | 14,653 |
| Apr 9, 2026 | 9.73 | 9.74 | 9.53 | 9.55 | 9.55 | -0.42% | 52,147 |
| Apr 8, 2026 | 9.38 | 9.74 | 9.38 | 9.59 | 9.59 | 5.38% | 66,350 |
| Apr 7, 2026 | 9.22 | 9.27 | 9.01 | 9.10 | 9.10 | -1.73% | 25,283 |
| Apr 6, 2026 | 9.39 | 9.39 | 9.25 | 9.26 | 9.26 | -1.07% | 35,983 |
| Apr 2, 2026 | 9.35 | 9.39 | 9.20 | 9.36 | 9.36 | -1.37% | 27,533 |
| Apr 1, 2026 | 9.37 | 9.53 | 9.25 | 9.49 | 9.49 | 1.61% | 98,493 |
| Mar 31, 2026 | 9.14 | 9.46 | 9.14 | 9.34 | 9.34 | 2.52% | 124,040 |
| Mar 30, 2026 | 9.10 | 9.23 | 9.05 | 9.11 | 9.06 | 1.56% | 106,717 |
| Mar 27, 2026 | 9.03 | 9.05 | 8.96 | 8.97 | 8.92 | -1.75% | 55,203 |
| Mar 26, 2026 | 9.26 | 9.29 | 9.10 | 9.13 | 9.08 | -1.72% | 39,617 |
| Mar 25, 2026 | 9.18 | 9.32 | 9.09 | 9.29 | 9.24 | 2.65% | 53,614 |
| Mar 24, 2026 | 9.04 | 9.16 | 8.91 | 9.05 | 9.00 | -0.11% | 97,246 |
| Mar 23, 2026 | 8.73 | 9.07 | 8.73 | 9.06 | 9.01 | 3.31% | 88,237 |
| Mar 20, 2026 | 8.87 | 8.87 | 8.72 | 8.77 | 8.72 | -1.68% | 149,929 |
| Mar 19, 2026 | 9.10 | 9.10 | 8.88 | 8.92 | 8.87 | -2.94% | 109,915 |
| Mar 18, 2026 | 9.35 | 9.35 | 9.18 | 9.19 | 9.14 | -1.92% | 61,511 |
| Mar 17, 2026 | 9.59 | 9.59 | 9.37 | 9.37 | 9.32 | -1.37% | 53,470 |
| Mar 16, 2026 | 9.60 | 9.62 | 9.46 | 9.50 | 9.45 | -0.52% | 82,425 |
| Mar 13, 2026 | 9.89 | 9.89 | 9.50 | 9.55 | 9.50 | -2.75% | 99,589 |
| Mar 12, 2026 | 9.74 | 9.85 | 9.69 | 9.82 | 9.77 | 0.31% | 46,339 |
| Mar 11, 2026 | 9.64 | 9.96 | 9.64 | 9.79 | 9.74 | 0.82% | 96,233 |
| Mar 10, 2026 | 9.54 | 9.91 | 9.53 | 9.71 | 9.66 | 1.89% | 148,564 |
| Mar 9, 2026 | 9.50 | 9.55 | 9.18 | 9.53 | 9.48 | -1.14% | 138,702 |
| Mar 6, 2026 | 10.34 | 10.34 | 9.48 | 9.64 | 9.59 | -8.63% | 407,224 |
| Mar 5, 2026 | 10.52 | 10.60 | 10.45 | 10.55 | 10.49 | -0.47% | 106,489 |
| Mar 4, 2026 | 10.50 | 10.64 | 10.49 | 10.60 | 10.54 | 0.95% | 102,526 |
| Mar 3, 2026 | 10.51 | 10.58 | 10.25 | 10.50 | 10.44 | -1.41% | 127,310 |
| Mar 2, 2026 | 10.63 | 10.80 | 10.58 | 10.65 | 10.59 | -0.56% | 48,606 |
| Feb 27, 2026 | 10.70 | 10.81 | 10.54 | 10.71 | 10.65 | -1.74% | 89,927 |
| Feb 26, 2026 | 10.80 | 10.95 | 10.60 | 10.90 | 10.84 | 0.65% | 55,526 |
| Feb 25, 2026 | 10.89 | 10.89 | 10.74 | 10.83 | 10.77 | -0.82% | 65,274 |
| Feb 24, 2026 | 10.72 | 10.95 | 10.69 | 10.92 | 10.86 | 2.06% | 61,316 |
| Feb 23, 2026 | 10.69 | 10.95 | 10.51 | 10.70 | 10.64 | -1.29% | 76,024 |
| Feb 20, 2026 | 10.91 | 10.96 | 10.80 | 10.84 | 10.78 | -1.36% | 39,997 |
| Feb 19, 2026 | 10.90 | 10.99 | 10.76 | 10.99 | 10.93 | -0.27% | 52,138 |
| Feb 18, 2026 | 11.13 | 11.13 | 10.92 | 11.02 | 10.96 | -0.45% | 50,146 |
| Feb 17, 2026 | 10.81 | 11.14 | 10.69 | 11.07 | 11.01 | 2.41% | 147,391 |