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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	10.1	9.99	9.99	10.2	9.94	98,000
October 14, 2025	10	10.08	10.08	10.17	9.94	113,141
October 10, 2025	10.28	10.02	10.02	10.28	9.97	179,019
October 09, 2025	10.17	10.25	10.25	10.36	10.13	246,100
October 08, 2025	10.34	10.2	10.2	10.45	10.18	117,731
October 07, 2025	10.7	10.41	10.41	10.74	10.36	143,202
October 06, 2025	10.85	10.74	10.74	10.96	10.73	124,600
October 03, 2025	10.72	10.77	10.77	10.79	10.67	197,634
October 02, 2025	10.49	10.7	10.7	10.75	10.49	146,700
October 01, 2025	10.52	10.49	10.49	10.63	10.44	137,604
September 30, 2025	10.64	10.6	10.6	10.69	10.57	104,400
September 29, 2025	10.65	10.71	10.71	10.76	10.65	187,038
September 26, 2025	10.78	10.76	10.71	10.88	10.73	153,703
September 25, 2025	10.69	10.77	10.77	10.77	10.58	158,600
September 24, 2025	10.94	10.86	10.86	10.94	10.78	136,500
September 23, 2025	10.99	10.87	10.87	11.12	10.81	171,108
September 22, 2025	11.2	11	11	11.2	10.87	231,423
September 19, 2025	11.31	11.19	11.19	11.31	11.09	221,500
September 18, 2025	11.3	11.3	11.3	11.38	11.25	134,433
September 17, 2025	11.44	11.3	11.3	11.54	11.26	224,200
September 16, 2025	11.51	11.5	11.5	11.61	11.4	239,100
September 15, 2025	11.38	11.61	11.61	11.62	11.37	232,834
September 12, 2025	11.33	11.45	11.45	11.49	11.27	371,406
September 11, 2025	10.87	11.31	11.31	11.33	10.87	358,113
September 10, 2025	10.84	10.91	10.91	10.92	10.64	197,800

Martinrea International Inc. (MRE.TO) TSX