Martinrea International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	11.26	11.26	10.50	10.54	10.54	-6.73%	94,316
Aug 5, 2026	10.59	11.30	10.46	11.30	11.30	10.14%	215,723
Aug 4, 2026	10.21	10.37	10.13	10.26	10.26	0.69%	76,903
Jul 31, 2026	10.45	10.45	10.10	10.19	10.19	-2.02%	65,489
Jul 30, 2026	10.45	10.45	10.29	10.40	10.40	-1.05%	50,867
Jul 29, 2026	10.51	10.64	10.40	10.51	10.51	0.77%	61,357
Jul 28, 2026	10.26	10.54	10.23	10.43	10.43	1.86%	64,778
Jul 27, 2026	10.14	10.25	10.10	10.24	10.24	1.39%	60,382
Jul 24, 2026	9.90	10.14	9.90	10.10	10.10	2.02%	42,020
Jul 23, 2026	10.07	10.07	9.87	9.90	9.90	-1.79%	74,768
Jul 22, 2026	10.09	10.23	10.06	10.08	10.08	-0.59%	23,599
Jul 21, 2026	9.99	10.15	9.97	10.14	10.14	1.10%	133,153
Jul 20, 2026	10.16	10.18	9.98	10.03	10.03	0.80%	30,037
Jul 17, 2026	10.08	10.08	9.84	9.95	9.95	-1.58%	64,441
Jul 16, 2026	10.07	10.23	10.07	10.11	10.11	-0.30%	21,965
Jul 15, 2026	10.13	10.18	10.07	10.14	10.14	1.91%	48,365
Jul 14, 2026	10.16	10.16	9.92	9.95	9.95	-0.50%	50,969
Jul 13, 2026	10.04	10.08	9.96	10.00	10.00	-0.30%	43,141
Jul 10, 2026	10.15	10.18	9.96	10.03	10.03	-0.89%	36,264
Jul 9, 2026	10.24	10.24	10.03	10.12	10.12	-	39,879
Jul 8, 2026	10.09	10.17	9.93	10.12	10.12	0.10%	57,451
Jul 7, 2026	10.23	10.25	10.02	10.11	10.11	-0.79%	54,142
Jul 6, 2026	10.28	10.28	10.02	10.19	10.19	1.80%	77,271
Jul 3, 2026	10.28	10.28	9.93	10.01	10.01	2.04%	31,985
Jul 2, 2026	9.89	10.08	9.73	9.81	9.81	-1.90%	97,350
Jun 30, 2026	10.05	10.08	9.87	10.00	10.00	1.32%	75,482
Jun 29, 2026	10.16	10.16	9.82	9.92	9.87	-	52,317
Jun 26, 2026	10.00	10.02	9.89	9.92	9.87	-0.80%	38,687
Jun 25, 2026	10.07	10.22	10.00	10.00	9.95	-0.70%	49,240
Jun 24, 2026	10.13	10.25	9.96	10.07	10.02	-0.40%	62,980
Jun 23, 2026	10.28	10.29	10.11	10.11	10.06	-1.75%	29,915
Jun 22, 2026	10.31	10.49	10.26	10.29	10.24	0.29%	25,362
Jun 19, 2026	10.20	10.37	10.20	10.26	10.21	0.20%	27,841
Jun 18, 2026	10.27	10.40	10.21	10.24	10.19	0.20%	22,908
Jun 17, 2026	10.28	10.48	10.20	10.22	10.17	-0.68%	53,368
Jun 16, 2026	10.50	10.50	10.26	10.29	10.24	-1.91%	62,233
Jun 15, 2026	10.86	10.86	10.47	10.49	10.44	0.19%	81,967
Jun 12, 2026	10.58	10.58	10.41	10.47	10.42	0.48%	48,110
Jun 11, 2026	10.40	10.50	10.27	10.42	10.37	0.48%	49,633
Jun 10, 2026	10.91	10.91	10.33	10.37	10.32	-4.95%	105,112
Jun 9, 2026	11.15	11.19	10.71	10.91	10.86	-1.18%	69,720
Jun 8, 2026	11.15	11.23	11.01	11.04	10.98	-0.36%	57,785
Jun 5, 2026	11.41	11.41	10.98	11.08	11.02	-2.98%	57,385
Jun 4, 2026	11.51	11.51	11.23	11.42	11.36	-0.78%	40,508
Jun 3, 2026	11.64	11.72	11.51	11.51	11.45	-0.60%	65,967
Jun 2, 2026	11.50	11.70	11.32	11.58	11.52	0.96%	85,610
Jun 1, 2026	11.45	11.65	11.41	11.47	11.41	-0.17%	62,207
May 29, 2026	11.51	11.59	11.33	11.49	11.43	0.52%	89,829
May 28, 2026	11.48	11.69	11.40	11.43	11.37	-0.52%	122,866
May 27, 2026	11.30	11.55	11.30	11.49	11.43	2.13%	105,899