Martinrea International Inc. (TSX:MRE)
Canada · Delayed Price · Currency is CAD 9.97
+0.14 (1.42%)
Oct 9, 2026, 2:03 PM EST
Martinrea International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9.89 | 10.03 | 9.81 | 9.97 | 9.97 | 1.42% | 27,763 |
| Oct 8, 2026 | 9.99 | 9.99 | 9.70 | 9.83 | 9.83 | -1.70% | 102,469 |
| Oct 7, 2026 | 10.07 | 10.13 | 9.92 | 10.00 | 10.00 | -0.89% | 108,003 |
| Oct 6, 2026 | 9.94 | 10.11 | 9.94 | 10.09 | 10.09 | 1.10% | 55,342 |
| Oct 5, 2026 | 10.00 | 10.02 | 9.91 | 9.98 | 9.98 | -0.20% | 55,532 |
| Oct 2, 2026 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -0.89% | 40,606 |
| Oct 1, 2026 | 10.11 | 10.15 | 9.96 | 10.09 | 10.09 | -0.20% | 44,231 |
| Sep 30, 2026 | 10.22 | 10.22 | 10.09 | 10.11 | 10.11 | -1.37% | 57,292 |
| Sep 29, 2026 | 10.20 | 10.34 | 10.16 | 10.25 | 10.25 | 0.29% | 64,530 |
| Sep 28, 2026 | 10.21 | 10.36 | 10.21 | 10.27 | 10.22 | -0.39% | 65,827 |
| Sep 25, 2026 | 9.99 | 10.39 | 9.99 | 10.31 | 10.26 | 3.00% | 69,633 |
| Sep 24, 2026 | 10.28 | 10.28 | 9.98 | 10.01 | 9.96 | -2.63% | 127,401 |
| Sep 23, 2026 | 10.20 | 10.31 | 10.08 | 10.28 | 10.23 | 0.19% | 59,925 |
| Sep 22, 2026 | 10.31 | 10.39 | 10.24 | 10.26 | 10.21 | 0.20% | 36,863 |
| Sep 21, 2026 | 10.20 | 10.32 | 10.20 | 10.24 | 10.19 | 0.10% | 75,758 |
| Sep 18, 2026 | 10.30 | 10.30 | 10.14 | 10.23 | 10.18 | -0.97% | 94,099 |
| Sep 17, 2026 | 10.36 | 10.45 | 10.33 | 10.33 | 10.28 | 1.08% | 53,814 |
| Sep 16, 2026 | 10.30 | 10.31 | 10.18 | 10.22 | 10.17 | 0.69% | 99,366 |
| Sep 15, 2026 | 10.09 | 10.18 | 10.02 | 10.15 | 10.10 | -0.39% | 74,504 |
| Sep 14, 2026 | 10.28 | 10.32 | 10.13 | 10.19 | 10.14 | -0.88% | 61,818 |
| Sep 11, 2026 | 10.16 | 10.35 | 10.10 | 10.28 | 10.23 | 1.88% | 66,307 |
| Sep 10, 2026 | 10.05 | 10.17 | 10.04 | 10.09 | 10.04 | -0.98% | 83,439 |
| Sep 9, 2026 | 10.17 | 10.40 | 10.13 | 10.19 | 10.14 | -1.26% | 56,425 |
| Sep 8, 2026 | 10.60 | 10.60 | 10.25 | 10.32 | 10.27 | -3.01% | 59,600 |
| Sep 4, 2026 | 10.38 | 10.67 | 10.38 | 10.64 | 10.59 | 2.11% | 98,960 |
| Sep 3, 2026 | 10.30 | 10.43 | 10.24 | 10.42 | 10.37 | 1.86% | 53,136 |
| Sep 2, 2026 | 9.94 | 10.29 | 9.94 | 10.23 | 10.18 | 2.10% | 102,643 |
| Sep 1, 2026 | 10.12 | 10.19 | 9.95 | 10.02 | 9.97 | -2.24% | 91,806 |
| Aug 31, 2026 | 10.16 | 10.25 | 10.12 | 10.25 | 10.20 | 0.89% | 61,836 |
| Aug 28, 2026 | 10.19 | 10.21 | 10.10 | 10.16 | 10.11 | -0.29% | 41,512 |
| Aug 27, 2026 | 10.06 | 10.27 | 10.00 | 10.19 | 10.14 | 1.19% | 97,643 |
| Aug 26, 2026 | 10.10 | 10.12 | 9.99 | 10.07 | 10.02 | 0.20% | 88,019 |
| Aug 25, 2026 | 10.43 | 10.43 | 9.92 | 10.05 | 10.00 | -0.59% | 166,665 |
| Aug 24, 2026 | 10.90 | 10.95 | 10.04 | 10.11 | 10.06 | -9.73% | 322,934 |
| Aug 21, 2026 | 10.98 | 11.35 | 10.98 | 11.20 | 11.15 | 3.13% | 111,914 |
| Aug 20, 2026 | 10.65 | 10.90 | 10.55 | 10.86 | 10.81 | 0.93% | 92,779 |
| Aug 19, 2026 | 10.83 | 10.84 | 10.66 | 10.76 | 10.71 | 0.09% | 73,495 |
| Aug 18, 2026 | 11.02 | 11.02 | 10.63 | 10.75 | 10.70 | -1.29% | 42,697 |
| Aug 17, 2026 | 10.80 | 11.03 | 10.80 | 10.89 | 10.84 | -0.37% | 76,445 |
| Aug 14, 2026 | 10.86 | 11.00 | 10.80 | 10.93 | 10.88 | 0.64% | 44,476 |
| Aug 13, 2026 | 10.66 | 10.90 | 10.50 | 10.86 | 10.81 | 2.07% | 66,973 |
| Aug 12, 2026 | 10.75 | 10.78 | 10.57 | 10.64 | 10.59 | -1.30% | 54,467 |
| Aug 11, 2026 | 10.79 | 10.99 | 10.75 | 10.78 | 10.73 | -0.46% | 45,445 |
| Aug 10, 2026 | 10.66 | 10.89 | 10.65 | 10.83 | 10.78 | 1.50% | 56,422 |
| Aug 7, 2026 | 10.65 | 10.80 | 10.64 | 10.67 | 10.62 | 1.23% | 25,813 |
| Aug 6, 2026 | 11.26 | 11.26 | 10.50 | 10.54 | 10.49 | -6.73% | 94,316 |
| Aug 5, 2026 | 10.59 | 11.30 | 10.46 | 11.30 | 11.24 | 10.14% | 215,723 |
| Aug 4, 2026 | 10.21 | 10.37 | 10.13 | 10.26 | 10.21 | 0.69% | 76,903 |
| Jul 31, 2026 | 10.45 | 10.45 | 10.10 | 10.19 | 10.14 | -2.02% | 65,489 |
| Jul 30, 2026 | 10.45 | 10.45 | 10.29 | 10.40 | 10.35 | -1.05% | 50,867 |