Martinrea International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	10.19	10.21	10.10	10.16	10.16	-0.29%	41,512
Aug 27, 2026	10.06	10.27	10.00	10.19	10.19	1.19%	97,643
Aug 26, 2026	10.10	10.12	9.99	10.07	10.07	0.20%	88,019
Aug 25, 2026	10.43	10.43	9.92	10.05	10.05	-0.59%	166,665
Aug 24, 2026	10.90	10.95	10.04	10.11	10.11	-9.73%	322,934
Aug 21, 2026	10.98	11.35	10.98	11.20	11.20	3.13%	111,914
Aug 20, 2026	10.65	10.90	10.55	10.86	10.86	0.93%	92,779
Aug 19, 2026	10.83	10.84	10.66	10.76	10.76	0.09%	73,495
Aug 18, 2026	11.02	11.02	10.63	10.75	10.75	-1.29%	42,697
Aug 17, 2026	10.80	11.03	10.80	10.89	10.89	-0.37%	76,445
Aug 14, 2026	10.86	11.00	10.80	10.93	10.93	0.64%	44,476
Aug 13, 2026	10.66	10.90	10.50	10.86	10.86	2.07%	66,973
Aug 12, 2026	10.75	10.78	10.57	10.64	10.64	-1.30%	54,467
Aug 11, 2026	10.79	10.99	10.75	10.78	10.78	-0.46%	45,445
Aug 10, 2026	10.66	10.89	10.65	10.83	10.83	1.50%	56,422
Aug 7, 2026	10.65	10.80	10.64	10.67	10.67	1.23%	25,813
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