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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.91	10.84	10.84	10.96	10.8	39,334
February 19, 2026	10.9	10.99	10.99	10.99	10.76	52,138
February 18, 2026	11.13	11.02	11.02	11.13	10.92	50,146
February 17, 2026	10.81	11.07	11.07	11.14	10.69	147,400
February 13, 2026	10.38	10.81	10.81	11.04	10.38	223,046
February 12, 2026	10.21	10.28	10.28	10.34	10.15	71,236
February 11, 2026	10.37	10.21	10.21	10.4	10.15	29,982
February 10, 2026	10.1	10.28	10.28	10.35	10.09	108,003
February 09, 2026	9.84	10.01	10.01	10.09	9.8	44,500
February 06, 2026	9.81	9.9	9.9	9.96	9.76	106,900
February 05, 2026	9.92	9.76	9.76	9.93	9.68	105,237
February 04, 2026	9.82	9.95	9.95	10.01	9.82	276,500
February 03, 2026	9.7	9.78	9.78	9.86	9.66	75,800
February 02, 2026	9.65	9.71	9.71	9.71	9.45	148,400
January 30, 2026	9.7	9.71	9.71	9.75	9.65	88,900
January 29, 2026	9.62	9.71	9.71	9.87	9.58	74,438
January 28, 2026	9.78	9.63	9.63	9.78	9.62	112,900
January 27, 2026	9.86	9.77	9.77	9.89	9.73	337,914
January 26, 2026	10.15	9.9	9.9	10.15	9.81	79,800
January 23, 2026	10.37	10.18	10.18	10.37	10.07	77,000
January 22, 2026	10.51	10.34	10.34	10.58	10.34	33,800
January 21, 2026	10.38	10.5	10.5	10.54	10.37	29,800
January 20, 2026	10.37	10.38	10.38	10.49	10.36	62,642
January 19, 2026	10.64	10.48	10.48	10.64	10.43	26,100
January 16, 2026	10.53	10.7	10.7	10.7	10.43	136,731
January 15, 2026	10.7	10.64	10.64	10.74	10.45	165,722
January 14, 2026	10.49	10.63	10.63	10.71	10.46	104,131
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

Martinrea International Inc. (MRE.TO) TSX