Mister Spex SE (MRX.DE) XETRA
1.27
+0.035(+2.83%)
Currency In EUR
- 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 €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 |
