Skip to main content
Martinrea International Inc. (TSX:MRE)
Canada flag Canada · Delayed Price · Currency is CAD
9.74
-0.01 (-0.10%)
At close: Dec 5, 2025

Martinrea International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.739.869.699.749.74-0.10%74,283
Dec 4, 202510.0510.059.759.759.75-2.11%86,508
Dec 3, 202510.0210.159.969.969.96-1.39%85,917
Dec 2, 202510.0010.1110.0010.1010.100.20%108,033
Dec 1, 202510.0510.399.9310.0810.080.40%176,832
Nov 28, 202510.4410.509.8910.0410.04-3.92%206,163
Nov 27, 202510.4510.5210.4510.4510.45-0.76%15,839
Nov 26, 202510.5110.5410.4710.5310.53-0.28%136,232
Nov 25, 202510.3410.5710.3410.5610.562.03%112,166
Nov 24, 202510.3710.4510.2610.3510.35-0.29%78,981
Nov 21, 202510.0710.4010.0710.3810.383.80%116,682
Nov 20, 202510.2210.339.9810.0010.00-1.57%107,377
Nov 19, 202510.1510.2210.1010.1610.16-0.59%56,132
Nov 18, 202510.0210.279.9910.2210.221.29%76,015
Nov 17, 202510.1610.2610.0610.0910.09-1.85%206,047
Nov 14, 202510.1610.4010.1410.2810.280.10%101,792
Nov 13, 202510.2410.5910.2210.2710.27-0.29%221,223
Nov 12, 202510.7010.8610.1010.3010.30-1.25%250,914
Nov 11, 202510.3110.5110.3110.4310.430.77%105,865
Nov 10, 202510.2810.3910.2510.3510.350.68%78,385
Nov 7, 202510.1410.3110.0310.2810.280.98%114,760
Nov 6, 202510.2810.3010.1710.1810.18-0.20%106,977
Nov 5, 202510.0210.2610.0210.2010.200.99%180,283
Nov 4, 202510.2710.2710.0410.1010.10-1.46%93,032
Nov 3, 202510.2210.3310.0910.2510.251.28%215,944
Oct 31, 202510.1310.179.9810.1210.121.40%163,265
Oct 30, 202510.3610.369.949.989.98-1.96%179,801
Oct 29, 202510.2410.2410.1110.1810.18-0.29%199,493
Oct 28, 202510.3210.3210.1710.2110.21-1.26%204,802
Oct 27, 202510.3010.4710.2510.3410.340.98%201,827
Oct 24, 202510.4410.4410.2110.2410.24-1.16%127,672
Oct 23, 202510.1810.4910.0210.3610.362.68%252,958
Oct 22, 202510.1410.3210.0010.0910.09-0.49%160,909
Oct 21, 20259.9010.319.9010.1410.141.60%231,234
Oct 20, 20259.9410.009.859.989.980.71%153,847
Oct 17, 20259.7710.019.779.919.910.51%196,381
Oct 16, 20259.919.969.779.869.86-1.30%100,647
Oct 15, 202510.1010.209.949.999.99-0.89%97,982
Oct 14, 202510.0010.179.9410.0810.080.60%113,141
Oct 10, 202510.2810.289.9710.0210.02-2.24%179,019
Oct 9, 202510.1710.3610.1310.2510.250.49%246,087
Oct 8, 202510.3410.4510.1810.2010.20-2.02%117,731
Oct 7, 202510.7010.7410.3610.4110.41-3.07%143,202
Oct 6, 202510.8510.9610.7310.7410.74-0.28%124,589
Oct 3, 202510.7210.7910.6710.7710.770.65%197,634
Oct 2, 202510.4910.7510.4910.7010.702.00%146,683
Oct 1, 202510.5210.6310.4410.4910.49-1.04%137,604
Sep 30, 202510.6410.6910.5710.6010.60-1.03%104,371
Sep 29, 202510.6510.7610.6510.7110.71-0.46%187,038
Sep 26, 202510.7810.8810.7310.7610.71-0.09%153,703
Sep 25, 202510.6910.7710.5810.7710.72-0.83%158,567
Sep 24, 202510.9410.9410.7810.8610.81-0.09%136,460
Sep 23, 202510.9911.1210.8110.8710.82-1.18%171,108
Sep 22, 202511.2011.2010.8711.0010.95-1.70%231,423
Sep 19, 202511.3111.3111.0911.1911.14-0.97%221,474
Sep 18, 202511.3011.3811.2511.3011.25-159,317
Sep 17, 202511.4411.5411.2611.3011.25-1.74%224,180
Sep 16, 202511.5111.6111.4011.5011.45-0.95%239,054
Sep 15, 202511.3811.6211.3711.6111.561.40%232,834
Sep 12, 202511.3311.4911.2711.4511.401.24%371,406
Sep 11, 202510.8711.3310.8711.3111.263.67%358,113
Sep 10, 202510.8410.9210.6410.9110.860.74%197,766
Sep 9, 202511.0311.0910.7710.8310.78-2.08%180,116
Sep 8, 202510.9011.1110.7111.0611.012.03%246,981
Sep 5, 202510.8810.9810.7210.8410.79-0.46%201,415
Sep 4, 202510.6910.8910.6410.8910.841.87%289,848
Sep 3, 202510.4510.7310.4210.6910.642.99%429,454
Sep 2, 202510.2610.4510.1010.3810.330.10%255,955
Aug 29, 202510.2110.3810.0210.3710.322.78%436,835
Aug 28, 202510.2410.249.9610.0910.04-0.59%209,890
Aug 27, 20259.9510.199.9010.1510.102.01%345,386
Aug 26, 20259.7810.009.699.959.902.79%412,447
Aug 25, 20259.549.779.439.689.643.75%299,535
Aug 22, 20259.259.389.259.339.290.54%274,184
Aug 21, 20259.329.339.249.289.24-0.75%142,183
Aug 20, 20259.589.589.339.359.31-2.09%76,239
Aug 19, 20259.599.709.519.559.51-0.42%97,761
Aug 18, 20259.609.689.549.599.550.42%217,134
Aug 15, 20259.409.639.399.559.510.53%224,443
Aug 14, 20259.229.649.229.509.46-0.31%370,468
Aug 13, 20259.289.799.199.539.4911.07%697,440
Aug 12, 20258.358.698.308.588.543.25%111,611
Aug 11, 20258.308.448.308.318.27-0.24%31,136
Aug 8, 20258.298.358.298.338.29-40,451
Aug 7, 20258.388.408.288.338.29-0.48%30,601
Aug 6, 20258.458.458.328.378.330.60%54,034
Aug 5, 20258.168.388.168.328.280.24%50,535
Aug 1, 20258.298.378.178.308.26-0.24%43,726
Jul 31, 20258.448.468.298.328.28-0.95%111,996
Jul 30, 20258.448.558.388.408.36-0.47%72,198
Jul 29, 20258.618.618.418.448.40-1.63%76,430
Jul 28, 20258.518.608.488.588.540.23%42,935
Jul 25, 20258.658.658.478.568.52-0.58%60,398
Jul 24, 20258.718.718.558.618.57-1.49%107,911
Jul 23, 20258.628.788.628.748.702.22%165,120
Jul 22, 20258.598.708.558.558.51-0.58%84,132
Jul 21, 20258.528.628.498.608.561.06%40,802
Jul 18, 20258.568.658.438.518.470.12%75,767
Jul 17, 20258.538.608.488.508.46-0.12%73,788
Jul 16, 20258.528.578.458.518.47-0.35%49,065