Skip to main content
Martinrea International Inc. (TSX:MRE)
Canada flag Canada · Delayed Price · Currency is CAD
9.58
-0.19 (-1.94%)
Apr 28, 2026, 4:00 PM EST

Martinrea International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.749.749.599.62--1.54%4,253
Apr 27, 20269.789.979.749.779.770.31%118,701
Apr 24, 20269.799.829.709.749.740.41%58,980
Apr 23, 20269.509.789.369.709.701.68%93,070
Apr 22, 20269.599.689.539.549.54-0.52%64,048
Apr 21, 20269.699.809.589.599.59-0.31%74,661
Apr 20, 20269.699.709.559.629.620.73%44,476
Apr 17, 20269.279.679.159.559.553.58%136,142
Apr 16, 20268.969.298.969.229.223.02%93,970
Apr 15, 20269.509.508.888.958.95-5.99%203,266
Apr 14, 20269.519.639.479.529.520.21%21,772
Apr 13, 20269.519.579.389.509.50-35,404
Apr 10, 20269.669.669.489.509.50-0.52%14,653
Apr 9, 20269.739.749.539.559.55-0.42%52,147
Apr 8, 20269.389.749.389.599.595.38%66,350
Apr 7, 20269.229.279.019.109.10-1.73%25,283
Apr 6, 20269.399.399.259.269.26-1.07%35,983
Apr 2, 20269.359.399.209.369.36-1.37%27,533
Apr 1, 20269.379.539.259.499.491.61%98,493
Mar 31, 20269.149.469.149.349.342.52%124,040
Mar 30, 20269.109.239.059.119.061.56%106,717
Mar 27, 20269.039.058.968.978.92-1.75%55,203
Mar 26, 20269.269.299.109.139.08-1.72%39,617
Mar 25, 20269.189.329.099.299.242.65%53,614
Mar 24, 20269.049.168.919.059.00-0.11%97,246
Mar 23, 20268.739.078.739.069.013.31%88,237
Mar 20, 20268.878.878.728.778.72-1.68%149,929
Mar 19, 20269.109.108.888.928.87-2.94%109,915
Mar 18, 20269.359.359.189.199.14-1.92%61,511
Mar 17, 20269.599.599.379.379.32-1.37%53,470
Mar 16, 20269.609.629.469.509.45-0.52%82,425
Mar 13, 20269.899.899.509.559.50-2.75%99,589
Mar 12, 20269.749.859.699.829.770.31%46,339
Mar 11, 20269.649.969.649.799.740.82%96,233
Mar 10, 20269.549.919.539.719.661.89%148,564
Mar 9, 20269.509.559.189.539.48-1.14%138,702
Mar 6, 202610.3410.349.489.649.59-8.63%407,224
Mar 5, 202610.5210.6010.4510.5510.49-0.47%106,489
Mar 4, 202610.5010.6410.4910.6010.540.95%102,526
Mar 3, 202610.5110.5810.2510.5010.44-1.41%127,310
Mar 2, 202610.6310.8010.5810.6510.59-0.56%48,606
Feb 27, 202610.7010.8110.5410.7110.65-1.74%89,927
Feb 26, 202610.8010.9510.6010.9010.840.65%55,526
Feb 25, 202610.8910.8910.7410.8310.77-0.82%65,274
Feb 24, 202610.7210.9510.6910.9210.862.06%61,316
Feb 23, 202610.6910.9510.5110.7010.64-1.29%76,024
Feb 20, 202610.9110.9610.8010.8410.78-1.36%39,997
Feb 19, 202610.9010.9910.7610.9910.93-0.27%52,138
Feb 18, 202611.1311.1310.9211.0210.96-0.45%50,146
Feb 17, 202610.8111.1410.6911.0711.012.41%147,391
Feb 13, 202610.3811.0410.3810.8110.755.16%223,136
Feb 12, 202610.2110.3410.1510.2810.220.69%71,236
Feb 11, 202610.3710.4010.1510.2110.15-0.68%29,982
Feb 10, 202610.1010.3510.0910.2810.222.70%108,003
Feb 9, 20269.8410.099.8010.019.961.11%44,481
Feb 6, 20269.819.969.769.909.851.43%106,859
Feb 5, 20269.929.939.689.769.71-1.91%105,237
Feb 4, 20269.8210.019.829.959.901.74%276,468
Feb 3, 20269.709.869.679.789.730.72%75,793
Feb 2, 20269.659.719.459.719.66-148,350
Jan 30, 20269.709.759.659.719.66-88,878
Jan 29, 20269.629.879.589.719.660.83%74,438
Jan 28, 20269.789.789.629.639.58-1.43%112,890
Jan 27, 20269.869.899.739.779.72-1.31%337,914
Jan 26, 202610.1510.159.819.909.85-2.75%79,764
Jan 23, 202610.3710.3710.0710.1810.12-1.55%76,998
Jan 22, 202610.5110.5810.3410.3410.28-1.52%33,787
Jan 21, 202610.3810.5410.3710.5010.441.16%29,771
Jan 20, 202610.3710.4910.3610.3810.32-0.95%62,642
Jan 19, 202610.6410.6410.4310.4810.42-2.06%26,093
Jan 16, 202610.5310.7010.4310.7010.640.56%136,731
Jan 15, 202610.7010.7410.4510.6410.580.09%165,722
Jan 14, 202610.4910.7110.4610.6310.571.72%104,131
Jan 13, 202610.3710.4610.3510.4510.390.38%65,840
Jan 12, 202610.4510.4610.3410.4110.35-0.57%46,413
Jan 9, 202610.4810.6210.4310.4710.410.10%44,645
Jan 8, 202610.4110.6110.4110.4610.40-0.10%39,200
Jan 7, 202610.4710.5510.3910.4710.41-0.76%62,665
Jan 6, 202610.4010.5910.4010.5510.491.44%42,827
Jan 5, 202610.5010.6410.3610.4010.34-0.57%94,156
Jan 2, 202610.3510.5410.3510.4610.400.97%65,615
Dec 31, 202510.3010.4310.3010.3610.300.58%65,907
Dec 30, 202510.2610.3810.2610.3010.19-29,126
Dec 29, 202510.2510.4210.2510.3010.19-56,597
Dec 24, 202510.2510.3710.2510.3010.19-0.39%9,091
Dec 23, 202510.2810.3610.2310.3410.230.58%39,387
Dec 22, 202510.3010.3210.2010.2810.17-0.10%32,477
Dec 19, 202510.3410.3710.2510.2910.18-0.48%130,683
Dec 18, 202510.2010.5410.2010.3410.230.88%86,802
Dec 17, 202510.3110.3810.1810.2510.14-0.97%71,574
Dec 16, 202510.2210.3710.1710.3510.240.88%67,040
Dec 15, 202510.5910.5910.2510.2610.15-3.30%87,465
Dec 12, 202510.5010.6510.5010.6110.501.24%235,526
Dec 11, 202510.2910.5310.2510.4810.371.26%84,773
Dec 10, 20259.8310.359.8310.3510.245.08%148,328
Dec 9, 20259.609.899.609.859.751.97%89,460
Dec 8, 20259.709.729.589.669.56-0.82%97,055
Dec 5, 20259.739.869.699.749.64-0.10%74,283
Dec 4, 202510.0510.059.759.759.65-2.11%86,508
Dec 3, 202510.0210.159.969.969.86-1.39%86,517