Martinrea International Inc. - MRE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10.37	10.45	10.45	10.46	10.35	65,840
January 12, 2026	10.45	10.41	10.41	10.46	10.34	46,413
January 09, 2026	10.48	10.47	10.47	10.62	10.43	44,645
January 08, 2026	10.41	10.46	10.46	10.61	10.41	39,200
January 07, 2026	10.47	10.47	10.47	10.55	10.39	61,924
January 06, 2026	10.4	10.55	10.55	10.59	10.4	42,827
January 05, 2026	10.5	10.4	10.4	10.64	10.36	94,200
January 02, 2026	10.35	10.46	10.46	10.54	10.35	65,615
December 31, 2025	10.3	10.36	10.36	10.43	10.3	65,907
December 30, 2025	10.26	10.3	10.25	10.38	10.26	29,126
December 29, 2025	10.25	10.3	10.3	10.42	10.25	56,539
December 23, 2025	10.28	10.34	10.34	10.36	10.23	39,400
December 22, 2025	10.3	10.28	10.28	10.32	10.2	32,500
December 19, 2025	10.34	10.29	10.29	10.37	10.25	130,700
December 18, 2025	10.2	10.34	10.34	10.54	10.2	86,802
December 17, 2025	10.31	10.25	10.25	10.38	10.18	71,600
December 16, 2025	10.22	10.35	10.35	10.37	10.17	67,040
December 15, 2025	10.59	10.26	10.26	10.59	10.25	87,500
December 12, 2025	10.5	10.63	10.63	10.64	10.5	126,072
December 11, 2025	10.29	10.48	10.48	10.53	10.25	84,800
December 10, 2025	9.83	10.35	10.35	10.35	9.83	148,328
December 09, 2025	9.6	9.85	9.85	9.89	9.6	89,500
December 08, 2025	9.7	9.66	9.66	9.72	9.58	97,100
December 05, 2025	9.73	9.74	9.74	9.86	9.69	74,300
December 04, 2025	10.05	9.75	9.75	10.05	9.75	86,508
December 03, 2025	10.02	9.96	9.96	10.15	9.96	86,517
December 02, 2025	10	10.1	10.1	10.11	10	108,033
December 01, 2025	10.05	10.08	10.08	10.39	9.93	176,832
November 28, 2025	10.44	10.04	10.04	10.5	9.89	206,200
November 27, 2025	10.45	10.45	10.45	10.52	10.45	15,839
November 26, 2025	10.51	10.53	10.53	10.54	10.47	136,232
November 25, 2025	10.34	10.56	10.56	10.57	10.34	112,200
November 24, 2025	10.37	10.35	10.35	10.45	10.26	79,000
November 21, 2025	10.07	10.38	10.38	10.4	10.07	116,700
November 20, 2025	10.22	10	10	10.33	9.98	107,400
November 19, 2025	10.15	10.16	10.16	10.22	10.1	56,132
November 18, 2025	10.02	10.22	10.22	10.27	9.99	76,015
November 17, 2025	10.16	10.09	10.09	10.26	10.06	206,047
November 14, 2025	10.16	10.28	10.28	10.4	10.14	101,800
November 13, 2025	10.24	10.27	10.27	10.59	10.22	221,013
November 12, 2025	10.7	10.3	10.3	10.86	10.1	250,900
November 11, 2025	10.31	10.43	10.43	10.51	10.31	105,900
November 10, 2025	10.28	10.35	10.35	10.39	10.25	78,400
November 07, 2025	10.14	10.28	10.28	10.31	10.03	114,800
November 06, 2025	10.28	10.18	10.18	10.3	10.17	107,000
November 05, 2025	10.02	10.2	10.2	10.26	10.02	180,300
November 04, 2025	10.27	10.1	10.1	10.27	10.04	93,032
November 03, 2025	10.22	10.25	10.25	10.33	10.09	215,944
October 31, 2025	10.13	10.12	10.12	10.17	9.98	163,300
October 30, 2025	10.36	9.98	9.98	10.36	9.94	179,801
October 29, 2025	10.32	10.18	10.18	10.32	10.11	199,493
October 28, 2025	10.32	10.21	10.21	10.32	10.17	182,402
October 27, 2025	10.3	10.34	10.34	10.47	10.25	201,827
October 24, 2025	10.44	10.24	10.24	10.44	10.21	127,700
October 23, 2025	10.18	10.36	10.36	10.49	10.02	253,000
October 22, 2025	10.14	10.09	10.09	10.32	10	160,909
October 21, 2025	9.9	10.14	10.14	10.31	9.9	231,234
October 20, 2025	9.94	9.98	9.98	10	9.85	153,847
October 17, 2025	9.77	9.91	9.91	10.01	9.77	196,400
October 16, 2025	9.91	9.86	9.86	9.96	9.77	100,647

Martinrea International Inc. (MRE.TO) TSX