Martinrea International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	11.41	11.41	10.98	11.08	11.08	-2.98%	57,385
Jun 4, 2026	11.51	11.51	11.23	11.42	11.42	-0.78%	40,508
Jun 3, 2026	11.64	11.72	11.51	11.51	11.51	-0.60%	65,967
Jun 2, 2026	11.50	11.70	11.32	11.58	11.58	0.96%	85,610
Jun 1, 2026	11.45	11.65	11.41	11.47	11.47	-0.17%	62,207
May 29, 2026	11.51	11.59	11.33	11.49	11.49	0.52%	89,829
May 28, 2026	11.48	11.69	11.40	11.43	11.43	-0.52%	122,866
May 27, 2026	11.30	11.55	11.30	11.49	11.49	2.13%	105,899
May 26, 2026	11.46	11.67	11.23	11.25	11.25	-0.44%	147,019
May 25, 2026	10.59	11.39	10.59	11.30	11.30	3.86%	192,944
May 22, 2026	10.44	10.90	10.44	10.88	10.88	4.41%	157,639
May 21, 2026	10.23	10.51	10.20	10.42	10.42	1.86%	66,807
May 20, 2026	10.11	10.40	10.11	10.23	10.23	1.39%	97,396
May 19, 2026	10.32	10.70	10.04	10.09	10.09	-2.70%	160,075
May 15, 2026	10.66	10.66	10.36	10.37	10.37	-3.17%	103,966
May 14, 2026	10.60	10.93	10.59	10.71	10.71	0.94%	93,494
May 13, 2026	10.66	10.75	10.57	10.61	10.61	0.38%	99,684
May 12, 2026	10.66	10.70	10.52	10.57	10.57	-1.86%	49,696
May 11, 2026	10.75	10.96	10.71	10.77	10.77	-0.28%	90,166
May 8, 2026	10.64	10.87	10.64	10.80	10.80	2.37%	114,030
May 7, 2026	10.35	10.62	10.34	10.55	10.55	2.23%	116,021
May 6, 2026	10.33	10.51	10.32	10.32	10.32	0.88%	101,758
May 5, 2026	10.20	10.45	10.20	10.23	10.23	-1.06%	176,355
May 4, 2026	9.93	10.43	9.56	10.34	10.34	3.09%	244,708
May 1, 2026	10.09	10.09	9.50	10.03	10.03	-0.10%	151,215
Apr 30, 2026	9.50	10.13	9.50	10.04	10.04	5.35%	141,139
Apr 29, 2026	9.41	9.63	9.40	9.53	9.53	-0.52%	36,381
Apr 28, 2026	9.74	9.74	9.58	9.58	9.58	-1.94%	27,133
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	3.09%	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