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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	11.03	10.83	10.83	11.09	10.77	180,116
September 08, 2025	10.9	11.06	11.06	11.11	10.71	247,000
September 05, 2025	10.88	10.84	10.84	10.98	10.72	201,415
September 04, 2025	10.69	10.89	10.89	10.89	10.64	289,848
September 03, 2025	10.45	10.69	10.69	10.73	10.42	429,500
September 02, 2025	10.26	10.38	10.38	10.45	10.1	256,000
August 29, 2025	10.21	10.37	10.37	10.38	10.02	436,835
August 28, 2025	10.24	10.09	10.09	10.24	9.96	209,900
August 27, 2025	9.95	10.15	10.15	10.19	9.9	345,400
August 26, 2025	9.78	9.95	9.95	10	9.69	412,447
August 25, 2025	9.54	9.68	9.68	9.77	9.43	299,535
August 22, 2025	9.25	9.33	9.33	9.38	9.25	274,200
August 21, 2025	9.32	9.28	9.28	9.33	9.24	142,200
August 20, 2025	9.58	9.35	9.35	9.58	9.33	76,239
August 19, 2025	9.59	9.55	9.55	9.7	9.51	97,800
August 18, 2025	9.6	9.59	9.59	9.68	9.54	217,134
August 15, 2025	9.4	9.55	9.55	9.63	9.39	224,443
August 14, 2025	9.22	9.5	9.5	9.64	9.22	370,500
August 13, 2025	9.28	9.53	9.53	9.79	9.19	697,440
August 12, 2025	8.35	8.58	8.58	8.69	8.3	112,099
August 11, 2025	8.3	8.31	8.31	8.44	8.3	31,136
August 08, 2025	8.29	8.33	8.33	8.35	8.29	40,500
August 07, 2025	8.38	8.33	8.33	8.4	8.28	30,601
August 06, 2025	8.45	8.37	8.37	8.45	8.32	54,034
August 05, 2025	8.16	8.32	8.32	8.38	8.16	50,535
August 01, 2025	8.29	8.3	8.3	8.37	8.17	43,726
July 31, 2025	8.44	8.32	8.32	8.46	8.29	112,000
July 30, 2025	8.44	8.4	8.4	8.55	8.38	72,200
July 29, 2025	8.61	8.44	8.44	8.61	8.41	76,430
July 28, 2025	8.51	8.58	8.58	8.6	8.48	42,935
July 25, 2025	8.65	8.56	8.56	8.65	8.47	60,400
July 24, 2025	8.71	8.61	8.61	8.71	8.55	107,911
July 23, 2025	8.62	8.74	8.74	8.78	8.62	165,120
July 22, 2025	8.59	8.55	8.55	8.7	8.55	84,132
July 21, 2025	8.52	8.6	8.6	8.62	8.49	40,802
July 18, 2025	8.56	8.51	8.51	8.65	8.43	75,800
July 17, 2025	8.53	8.5	8.5	8.6	8.48	73,800
July 16, 2025	8.52	8.51	8.51	8.57	8.45	49,100
July 15, 2025	8.6	8.54	8.54	8.62	8.52	63,605
July 14, 2025	8.61	8.6	8.6	8.65	8.52	64,223
July 11, 2025	8.82	8.68	8.68	8.82	8.65	86,106
July 10, 2025	8.8	8.84	8.84	8.87	8.75	278,500

Martinrea International Inc. (MRE.TO) TSX