Mister Spex SE (MRX.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MRX.DE Historical Return
If you invested €1000 in Mister Spex SE (MRX.DE) since IPO date, it would be worth €46.53 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €44.71, while €1000 invested 1 year ago would be worth €606.38. This corresponds to total returns of -95.35%, -95.53%, -39.36%, respectively, with annualized returns of -44.93%, -46.29%, -39.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MRX.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1.18 | 1.14 | 1.14 | 1.18 | 1.13 | 1,135 |
| August 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1 |
| August 19, 2026 | 1.09 | 1.09 | 1.09 | 1.11 | 1.07 | 13,435 |
| August 18, 2026 | 1.19 | 1.09 | 1.09 | 1.19 | 1.09 | 5,839 |
| August 17, 2026 | 1.19 | 1.12 | 1.12 | 1.19 | 1.11 | 1,412 |
| August 14, 2026 | 1.11 | 1.1 | 1.1 | 1.11 | 1.1 | 2 |
| August 13, 2026 | 1.14 | 1.14 | 1.14 | 1.19 | 1.08 | 14,966 |
| August 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.13 | 5,479 |
| August 11, 2026 | 1.15 | 1.19 | 1.19 | 1.2 | 1.15 | 6,766 |
| August 10, 2026 | 1.24 | 1.17 | 1.17 | 1.24 | 1.15 | 401 |
| August 07, 2026 | 1.24 | 1.2 | 1.2 | 1.24 | 1.18 | 2,017 |
| August 06, 2026 | 1.24 | 1.2 | 1.2 | 1.24 | 1.2 | 132 |
| August 05, 2026 | 1.26 | 1.18 | 1.18 | 1.26 | 1.18 | 456 |
| August 04, 2026 | 1.13 | 1.19 | 1.19 | 1.2 | 1.13 | 3,482 |
| August 03, 2026 | 1.21 | 1.19 | 1.19 | 1.21 | 1.19 | 3,948 |
| July 31, 2026 | 1.17 | 1.2 | 1.2 | 1.21 | 1.17 | 5,633 |
| July 30, 2026 | 1.19 | 1.18 | 1.18 | 1.19 | 1.18 | 600 |
| July 29, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.17 | 2,078 |
| July 28, 2026 | 1.17 | 1.24 | 1.24 | 1.24 | 1.16 | 2,058 |
| July 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 253 |
| July 24, 2026 | 1.12 | 1.2 | 1.2 | 1.23 | 1.12 | 65,170 |
| July 23, 2026 | 1.13 | 1.12 | 1.12 | 1.13 | 1.11 | 9,764 |
| July 22, 2026 | 1.15 | 1.14 | 1.14 | 1.15 | 1.14 | 1,002 |
| July 21, 2026 | 1.16 | 1.17 | 1.17 | 1.17 | 1.16 | 1,275 |
| July 20, 2026 | 1.25 | 1.22 | 1.22 | 1.25 | 1.18 | 6,996 |
| July 17, 2026 | 1.12 | 1.17 | 1.17 | 1.17 | 1.12 | 996 |
| July 16, 2026 | 1.13 | 1.17 | 1.17 | 1.17 | 1.13 | 10,444 |
| July 15, 2026 | 1.25 | 1.14 | 1.14 | 1.25 | 1.12 | 2,956 |
| July 14, 2026 | 1.13 | 1.21 | 1.21 | 1.21 | 1.13 | 7,881 |
| July 13, 2026 | 1.13 | 1.15 | 1.15 | 1.15 | 1.13 | 120 |
| July 10, 2026 | 1.13 | 1.2 | 1.2 | 1.2 | 1.13 | 1,196 |
| July 09, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 3 |
| July 08, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3 |
| July 07, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 3 |
| July 06, 2026 | 1.21 | 1.15 | 1.15 | 1.21 | 1.15 | 128 |
| July 03, 2026 | 1.18 | 1.21 | 1.21 | 1.21 | 1.12 | 2,196 |
| July 02, 2026 | 1.2 | 1.18 | 1.18 | 1.21 | 1.18 | 411 |
| July 01, 2026 | 1.2 | 1.18 | 1.18 | 1.2 | 1.18 | 217 |
| June 30, 2026 | 1.22 | 1.2 | 1.2 | 1.22 | 1.17 | 11,776 |
| June 29, 2026 | 1.14 | 1.12 | 1.12 | 1.18 | 1.09 | 11,776 |
| June 26, 2026 | 1.18 | 1.15 | 1.15 | 1.18 | 1.13 | 4,856 |
| June 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 6,856 |
| June 24, 2026 | 1.12 | 1.18 | 1.18 | 1.19 | 1.12 | 6,856 |
| June 23, 2026 | 1.3 | 1.16 | 1.16 | 1.3 | 1.16 | 897 |
| June 22, 2026 | 1.2 | 1.22 | 1.22 | 1.22 | 1.16 | 1,026 |
| June 19, 2026 | 1.18 | 1.2 | 1.2 | 1.2 | 1.16 | 10,228 |
| June 18, 2026 | 1.18 | 1.24 | 1.24 | 1.24 | 1.18 | 3,229 |
| June 17, 2026 | 1.16 | 1.11 | 1.11 | 1.18 | 1.11 | 7,613 |
| June 16, 2026 | 1.13 | 1.21 | 1.21 | 1.23 | 1.13 | 8,802 |
| June 15, 2026 | 1.25 | 1.2 | 1.2 | 1.25 | 1.07 | 907 |
| June 12, 2026 | 1.21 | 1.18 | 1.18 | 1.21 | 1.15 | 17,966 |
| June 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 91 |
| June 10, 2026 | 1.23 | 1.26 | 1.26 | 1.26 | 1.23 | 28,011 |
| June 09, 2026 | 1.27 | 1.28 | 1.28 | 1.28 | 1.27 | 1 |
| June 08, 2026 | 1.23 | 1.25 | 1.25 | 1.25 | 1.23 | 1,545 |
| June 05, 2026 | 1.23 | 1.25 | 1.25 | 1.25 | 1.23 | 560 |
| June 04, 2026 | 1.23 | 1.3 | 1.3 | 1.3 | 1.23 | 3,180 |
| June 03, 2026 | 1.24 | 1.26 | 1.26 | 1.26 | 1.24 | 3,226 |
| June 02, 2026 | 1.3 | 1.27 | 1.27 | 1.3 | 1.24 | 807 |
| June 01, 2026 | 1.3 | 1.24 | 1.24 | 1.3 | 1.24 | 402 |
AD
