Mister Spex SE (MRX.DE) XETRA

1.27

+0.035(+2.83%)

Updated at June 02 05:35PM

Currency In EUR

MRX.DE Historical Return

If you invested €1000 in Mister Spex SE (MRX.DE) since IPO date, it would be worth €51.84 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 3 years ago would be worth €365.99, while €1000 invested 1 year ago would be worth €814.1. This corresponds to total returns of -94.82%, -63.4%, -18.59%, respectively, with annualized returns of -45.18%, -28.49%, -18.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MRX.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 29, 2026	1.23	1.26	1.26	1.3	1.23	1,636
May 28, 2026	1.24	1.26	1.26	1.28	1.24	8,200
May 27, 2026	1.23	1.23	1.23	1.35	1.23	11,318
May 26, 2026	1.19	1.25	1.25	1.34	1.19	26,542
May 25, 2026	1.33	1.24	1.24	1.33	1.22	31,355
May 22, 2026	1.25	1.25	1.25	1.25	1.24	18,754
May 21, 2026	1.24	1.24	1.24	1.24	1.24	76
May 20, 2026	1.19	1.27	1.27	1.3	1.19	204
May 19, 2026	1.26	1.25	1.25	1.27	1.25	2,347
May 18, 2026	1.29	1.27	1.27	1.3	1.25	2,197
May 15, 2026	1.33	1.24	1.24	1.33	1.24	11,903
May 14, 2026	1.39	1.33	1.33	1.39	1.33	24
May 13, 2026	1.27	1.29	1.29	1.3	1.27	10,080
May 12, 2026	1.25	1.28	1.28	1.34	1.25	15,166
May 11, 2026	1.24	1.39	1.39	1.39	1.23	1,333
May 08, 2026	1.4	1.34	1.34	1.4	1.32	47,921
May 07, 2026	1.21	1.4	1.4	1.4	1.21	53,617
May 06, 2026	1.19	1.2	1.2	1.27	1.19	40,776
May 05, 2026	1.21	1.27	1.27	1.27	1.19	83,965
May 04, 2026	1.32	1.27	1.27	1.32	1.22	4,923
April 30, 2026	1.24	1.27	1.27	1.27	1.24	105
April 29, 2026	1.26	1.32	1.32	1.32	1.26	20,244
April 28, 2026	1.26	1.25	1.25	1.26	1.25	26,585
April 27, 2026	1.28	1.28	1.28	1.28	1.28	5,505
April 24, 2026	1.28	1.3	1.3	1.32	1.28	1,584
April 23, 2026	1.32	1.3	1.3	1.32	1.3	20
April 22, 2026	1.3	1.32	1.32	1.32	1.3	11
April 21, 2026	1.3	1.3	1.3	1.32	1.3	46,332
April 20, 2026	1.31	1.3	1.3	1.32	1.3	74,610
April 17, 2026	1.3	1.31	1.31	1.31	1.3	14,445
April 16, 2026	1.32	1.31	1.31	1.32	1.31	13
April 15, 2026	1.31	1.31	1.31	1.31	1.3	5,066
April 14, 2026	1.33	1.31	1.31	1.33	1.3	13,454
April 13, 2026	1.3	1.31	1.31	1.32	1.29	3,949
April 10, 2026	1.32	1.31	1.31	1.32	1.3	4,652
April 09, 2026	1.28	1.32	1.32	1.32	1.28	630
April 08, 2026	1.28	1.31	1.31	1.32	1.28	19,780
April 07, 2026	1.27	1.31	1.31	1.31	1.27	4,931
April 02, 2026	1.26	1.3	1.3	1.3	1.26	154
April 01, 2026	1.33	1.29	1.29	1.33	1.26	1,084
March 31, 2026	1.3	1.29	1.29	1.33	1.29	5,985
March 30, 2026	1.27	1.27	1.27	1.27	1.27	7,855
March 27, 2026	1.29	1.27	1.27	1.3	1.27	7,855
March 26, 2026	1.28	1.27	1.27	1.28	1.25	4,205
March 25, 2026	1.28	1.25	1.25	1.28	1.25	1,814
March 24, 2026	1.25	1.25	1.25	1.25	1.25	21
March 23, 2026	1.29	1.25	1.25	1.29	1.25	21
March 20, 2026	1.26	1.26	1.26	1.26	1.26	25
March 19, 2026	1.25	1.25	1.25	1.25	1.25	1,442
March 18, 2026	1.26	1.25	1.25	1.29	1.25	23,306
March 17, 2026	1.27	1.27	1.27	1.27	1.27	3,143
March 16, 2026	1.29	1.3	1.3	1.3	1.29	3,143
March 13, 2026	1.33	1.32	1.32	1.36	1.31	8,461
March 12, 2026	1.34	1.31	1.31	1.36	1.31	18,554
March 11, 2026	1.25	1.34	1.34	1.36	1.25	16,058
March 10, 2026	1.25	1.31	1.31	1.31	1.25	1,848
March 09, 2026	1.21	1.28	1.28	1.3	1.2	11,083
March 06, 2026	1.27	1.21	1.21	1.28	1.21	16,633