Martinrea International Inc. (TSX:MRE)
Canada
· Delayed Price · Currency is CAD 9.64
-0.91 (-8.63%)
At close: Mar 6, 2026
Martinrea International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.34 | 10.34 | 9.48 | 9.64 | 9.64 | -8.63% | 407,424 |
| Mar 5, 2026 | 10.52 | 10.60 | 10.45 | 10.55 | 10.55 | -0.47% | 106,489 |
| Mar 4, 2026 | 10.50 | 10.64 | 10.49 | 10.60 | 10.60 | 0.95% | 102,526 |
| Mar 3, 2026 | 10.51 | 10.58 | 10.25 | 10.50 | 10.50 | -1.41% | 127,310 |
| Mar 2, 2026 | 10.63 | 10.80 | 10.58 | 10.65 | 10.65 | -0.56% | 48,606 |
| Feb 27, 2026 | 10.70 | 10.81 | 10.54 | 10.71 | 10.71 | -1.74% | 89,927 |
| Feb 26, 2026 | 10.80 | 10.95 | 10.60 | 10.90 | 10.90 | 0.65% | 55,526 |
| Feb 25, 2026 | 10.89 | 10.89 | 10.74 | 10.83 | 10.83 | -0.82% | 65,274 |
| Feb 24, 2026 | 10.72 | 10.95 | 10.69 | 10.92 | 10.92 | 2.06% | 61,316 |
| Feb 23, 2026 | 10.69 | 10.95 | 10.51 | 10.70 | 10.70 | -1.29% | 76,024 |
| Feb 20, 2026 | 10.91 | 10.96 | 10.80 | 10.84 | 10.84 | -1.36% | 39,997 |
| Feb 19, 2026 | 10.90 | 10.99 | 10.76 | 10.99 | 10.99 | -0.27% | 52,138 |
| Feb 18, 2026 | 11.13 | 11.13 | 10.92 | 11.02 | 11.02 | -0.45% | 50,146 |
| Feb 17, 2026 | 10.81 | 11.14 | 10.69 | 11.07 | 11.07 | 2.41% | 147,391 |
| Feb 13, 2026 | 10.38 | 11.04 | 10.38 | 10.81 | 10.81 | 5.16% | 223,136 |
| Feb 12, 2026 | 10.21 | 10.34 | 10.15 | 10.28 | 10.28 | 0.69% | 71,236 |
| Feb 11, 2026 | 10.37 | 10.40 | 10.15 | 10.21 | 10.21 | -0.68% | 29,982 |
| Feb 10, 2026 | 10.10 | 10.35 | 10.09 | 10.28 | 10.28 | 2.70% | 108,003 |
| Feb 9, 2026 | 9.84 | 10.09 | 9.80 | 10.01 | 10.01 | 1.11% | 44,481 |
| Feb 6, 2026 | 9.81 | 9.96 | 9.76 | 9.90 | 9.90 | 1.43% | 106,859 |
| Feb 5, 2026 | 9.92 | 9.93 | 9.68 | 9.76 | 9.76 | -1.91% | 105,237 |
| Feb 4, 2026 | 9.82 | 10.01 | 9.82 | 9.95 | 9.95 | 1.74% | 276,468 |
| Feb 3, 2026 | 9.70 | 9.86 | 9.67 | 9.78 | 9.78 | 0.72% | 75,793 |
| Feb 2, 2026 | 9.65 | 9.71 | 9.45 | 9.71 | 9.71 | - | 148,350 |
| Jan 30, 2026 | 9.70 | 9.75 | 9.65 | 9.71 | 9.71 | - | 88,878 |
| Jan 29, 2026 | 9.62 | 9.87 | 9.58 | 9.71 | 9.71 | 0.83% | 74,438 |
| Jan 28, 2026 | 9.78 | 9.78 | 9.62 | 9.63 | 9.63 | -1.43% | 112,890 |
| Jan 27, 2026 | 9.86 | 9.89 | 9.73 | 9.77 | 9.77 | -1.31% | 337,914 |
| Jan 26, 2026 | 10.15 | 10.15 | 9.81 | 9.90 | 9.90 | -2.75% | 79,764 |
| Jan 23, 2026 | 10.37 | 10.37 | 10.07 | 10.18 | 10.18 | -1.55% | 76,998 |
| Jan 22, 2026 | 10.51 | 10.58 | 10.34 | 10.34 | 10.34 | -1.52% | 33,787 |
| Jan 21, 2026 | 10.38 | 10.54 | 10.37 | 10.50 | 10.50 | 1.16% | 29,771 |
| Jan 20, 2026 | 10.37 | 10.49 | 10.36 | 10.38 | 10.38 | -0.95% | 62,642 |
| Jan 19, 2026 | 10.64 | 10.64 | 10.43 | 10.48 | 10.48 | -2.06% | 26,093 |
| Jan 16, 2026 | 10.53 | 10.70 | 10.43 | 10.70 | 10.70 | 0.56% | 136,731 |
| Jan 15, 2026 | 10.70 | 10.74 | 10.45 | 10.64 | 10.64 | 0.09% | 165,722 |
| Jan 14, 2026 | 10.49 | 10.71 | 10.46 | 10.63 | 10.63 | 1.72% | 104,131 |
| Jan 13, 2026 | 10.37 | 10.46 | 10.35 | 10.45 | 10.45 | 0.38% | 65,840 |
| Jan 12, 2026 | 10.45 | 10.46 | 10.34 | 10.41 | 10.41 | -0.57% | 46,413 |
| Jan 9, 2026 | 10.48 | 10.62 | 10.43 | 10.47 | 10.47 | 0.10% | 44,645 |
| Jan 8, 2026 | 10.41 | 10.61 | 10.41 | 10.46 | 10.46 | -0.10% | 39,200 |
| Jan 7, 2026 | 10.47 | 10.55 | 10.39 | 10.47 | 10.47 | -0.76% | 62,665 |
| Jan 6, 2026 | 10.40 | 10.59 | 10.40 | 10.55 | 10.55 | 1.44% | 42,827 |
| Jan 5, 2026 | 10.50 | 10.64 | 10.36 | 10.40 | 10.40 | -0.57% | 94,156 |
| Jan 2, 2026 | 10.35 | 10.54 | 10.35 | 10.46 | 10.46 | 0.97% | 65,615 |
| Dec 31, 2025 | 10.30 | 10.43 | 10.30 | 10.36 | 10.36 | 0.58% | 65,907 |
| Dec 30, 2025 | 10.26 | 10.38 | 10.26 | 10.30 | 10.25 | - | 29,126 |
| Dec 29, 2025 | 10.25 | 10.42 | 10.25 | 10.30 | 10.25 | - | 56,597 |
| Dec 24, 2025 | 10.25 | 10.37 | 10.25 | 10.30 | 10.25 | -0.39% | 9,091 |
| Dec 23, 2025 | 10.28 | 10.36 | 10.23 | 10.34 | 10.29 | 0.58% | 39,387 |
| Dec 22, 2025 | 10.30 | 10.32 | 10.20 | 10.28 | 10.23 | -0.10% | 32,477 |
| Dec 19, 2025 | 10.34 | 10.37 | 10.25 | 10.29 | 10.24 | -0.48% | 130,683 |
| Dec 18, 2025 | 10.20 | 10.54 | 10.20 | 10.34 | 10.29 | 0.88% | 86,802 |
| Dec 17, 2025 | 10.31 | 10.38 | 10.18 | 10.25 | 10.20 | -0.97% | 71,574 |
| Dec 16, 2025 | 10.22 | 10.37 | 10.17 | 10.35 | 10.30 | 0.88% | 67,040 |
| Dec 15, 2025 | 10.59 | 10.59 | 10.25 | 10.26 | 10.21 | -3.30% | 87,465 |
| Dec 12, 2025 | 10.50 | 10.65 | 10.50 | 10.61 | 10.56 | 1.24% | 235,526 |
| Dec 11, 2025 | 10.29 | 10.53 | 10.25 | 10.48 | 10.43 | 1.26% | 84,773 |
| Dec 10, 2025 | 9.83 | 10.35 | 9.83 | 10.35 | 10.30 | 5.08% | 148,328 |
| Dec 9, 2025 | 9.60 | 9.89 | 9.60 | 9.85 | 9.80 | 1.97% | 89,460 |
| Dec 8, 2025 | 9.70 | 9.72 | 9.58 | 9.66 | 9.61 | -0.82% | 97,055 |
| Dec 5, 2025 | 9.73 | 9.86 | 9.69 | 9.74 | 9.69 | -0.10% | 74,283 |
| Dec 4, 2025 | 10.05 | 10.05 | 9.75 | 9.75 | 9.70 | -2.11% | 86,508 |
| Dec 3, 2025 | 10.02 | 10.15 | 9.96 | 9.96 | 9.91 | -1.39% | 86,517 |
| Dec 2, 2025 | 10.00 | 10.11 | 10.00 | 10.10 | 10.05 | 0.20% | 108,033 |
| Dec 1, 2025 | 10.05 | 10.39 | 9.93 | 10.08 | 10.03 | 0.40% | 176,832 |
| Nov 28, 2025 | 10.44 | 10.50 | 9.89 | 10.04 | 9.99 | -3.92% | 206,163 |
| Nov 27, 2025 | 10.45 | 10.52 | 10.45 | 10.45 | 10.40 | -0.76% | 15,839 |
| Nov 26, 2025 | 10.51 | 10.54 | 10.47 | 10.53 | 10.48 | -0.28% | 136,232 |
| Nov 25, 2025 | 10.34 | 10.57 | 10.34 | 10.56 | 10.51 | 2.03% | 112,166 |
| Nov 24, 2025 | 10.37 | 10.45 | 10.26 | 10.35 | 10.30 | -0.29% | 78,981 |
| Nov 21, 2025 | 10.07 | 10.40 | 10.07 | 10.38 | 10.33 | 3.80% | 116,682 |
| Nov 20, 2025 | 10.22 | 10.33 | 9.98 | 10.00 | 9.95 | -1.57% | 107,377 |
| Nov 19, 2025 | 10.15 | 10.22 | 10.10 | 10.16 | 10.11 | -0.59% | 56,132 |
| Nov 18, 2025 | 10.02 | 10.27 | 9.99 | 10.22 | 10.17 | 1.29% | 76,015 |
| Nov 17, 2025 | 10.16 | 10.26 | 10.06 | 10.09 | 10.04 | -1.85% | 206,047 |
| Nov 14, 2025 | 10.16 | 10.40 | 10.14 | 10.28 | 10.23 | 0.10% | 101,792 |
| Nov 13, 2025 | 10.24 | 10.59 | 10.22 | 10.27 | 10.22 | -0.29% | 221,223 |
| Nov 12, 2025 | 10.70 | 10.86 | 10.10 | 10.30 | 10.25 | -1.25% | 250,914 |
| Nov 11, 2025 | 10.31 | 10.51 | 10.31 | 10.43 | 10.38 | 0.77% | 105,865 |
| Nov 10, 2025 | 10.28 | 10.39 | 10.25 | 10.35 | 10.30 | 0.68% | 78,385 |
| Nov 7, 2025 | 10.14 | 10.31 | 10.03 | 10.28 | 10.23 | 0.98% | 114,760 |
| Nov 6, 2025 | 10.28 | 10.30 | 10.17 | 10.18 | 10.13 | -0.20% | 106,977 |
| Nov 5, 2025 | 10.02 | 10.26 | 10.02 | 10.20 | 10.15 | 0.99% | 180,283 |
| Nov 4, 2025 | 10.27 | 10.27 | 10.04 | 10.10 | 10.05 | -1.46% | 93,032 |
| Nov 3, 2025 | 10.22 | 10.33 | 10.09 | 10.25 | 10.20 | 1.28% | 215,944 |
| Oct 31, 2025 | 10.13 | 10.17 | 9.98 | 10.12 | 10.07 | 1.40% | 163,265 |
| Oct 30, 2025 | 10.36 | 10.36 | 9.94 | 9.98 | 9.93 | -1.96% | 179,801 |
| Oct 29, 2025 | 10.24 | 10.24 | 10.11 | 10.18 | 10.13 | -0.29% | 199,493 |
| Oct 28, 2025 | 10.32 | 10.32 | 10.17 | 10.21 | 10.16 | -1.26% | 204,802 |
| Oct 27, 2025 | 10.30 | 10.47 | 10.25 | 10.34 | 10.29 | 0.98% | 201,827 |
| Oct 24, 2025 | 10.44 | 10.44 | 10.21 | 10.24 | 10.19 | -1.16% | 127,672 |
| Oct 23, 2025 | 10.18 | 10.49 | 10.02 | 10.36 | 10.31 | 2.68% | 252,958 |
| Oct 22, 2025 | 10.14 | 10.32 | 10.00 | 10.09 | 10.04 | -0.49% | 160,909 |
| Oct 21, 2025 | 9.90 | 10.31 | 9.90 | 10.14 | 10.09 | 1.60% | 231,234 |
| Oct 20, 2025 | 9.94 | 10.00 | 9.85 | 9.98 | 9.93 | 0.71% | 153,847 |
| Oct 17, 2025 | 9.77 | 10.01 | 9.77 | 9.91 | 9.86 | 0.51% | 196,381 |
| Oct 16, 2025 | 9.91 | 9.96 | 9.77 | 9.86 | 9.81 | -1.30% | 100,647 |
| Oct 15, 2025 | 10.10 | 10.20 | 9.94 | 9.99 | 9.94 | -0.89% | 97,982 |
| Oct 14, 2025 | 10.00 | 10.17 | 9.94 | 10.08 | 10.03 | 0.60% | 113,141 |