Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Mister Spex SE (MRX) Historical Prices

DE:MRX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.021.091.001.091.09+4.83%1,2520.29
Oct 29, 20261.021.041.011.041.04+1.97%210.00
Oct 28, 20261.001.031.001.021.02-2.40%4,2380.96
Oct 27, 20261.031.041.011.041.04+1.96%11,2022.64
Oct 26, 20261.081.081.001.021.02-1.92%4640.11
Oct 23, 20261.061.061.021.041.04-5.88%8,5162.05
Oct 22, 20261.071.111.051.111.11+3.76%15,0003.82
Oct 21, 20261.031.071.031.071.07-0.93%10.00
Oct 20, 20261.101.101.081.081.08-2.71%1,3640.27
Oct 19, 20261.021.111.021.111.11+5.74%2,7940.55
Oct 16, 20261.091.091.021.051.05-4.13%2,9490.58
Oct 15, 20261.131.131.021.091.09-2.68%12,5632.54
Oct 14, 20261.131.131.101.121.12+6.16%4,3600.89
Oct 13, 20261.041.061.041.061.06-0.47%460.01
Oct 12, 20261.021.061.021.061.06-2.30%3,9750.79
Oct 09, 20261.091.091.091.091.09-0.46%00.00
Oct 08, 20261.121.121.091.091.09-3.11%00.00
Oct 07, 20261.151.151.061.131.13+0.90%1430.03
Oct 06, 20261.121.121.121.121.12-0.45%00.00
Oct 05, 20261.081.121.061.121.12+3.70%16,2143.29
Oct 02, 20261.081.081.081.081.08+0.47%00.00
Oct 01, 20261.151.151.041.081.08-3.15%1,3430.27
Sep 30, 20261.111.131.081.111.11+0.45%7530.15
Sep 29, 20261.121.121.071.111.11-1.78%9990.20
Sep 28, 20261.151.151.131.131.13-1.75%380.01
Sep 25, 20261.151.151.131.151.15+0.00%440.01
Sep 24, 20261.121.151.101.151.15+2.23%2,0830.40
Sep 23, 20261.131.131.101.121.12-0.88%13,5222.64
Sep 22, 20261.091.131.091.131.13+1.35%3,2050.63
Sep 21, 20261.111.121.111.121.12+0.00%00.00
Sep 18, 20261.111.121.071.121.12-1.33%4,7680.93
Sep 17, 20261.111.131.111.131.13+0.00%90.00
Sep 16, 20261.111.131.091.131.13+0.89%6,3541.22
Sep 15, 20261.091.121.091.121.12-0.44%34,3097.29
Sep 14, 20261.131.131.081.131.13+0.90%4,3610.92
Sep 11, 20261.121.131.121.121.12-1.33%00.00
Sep 10, 20261.121.151.121.131.13+0.00%6150.13
Sep 09, 20261.101.131.091.131.13+0.44%8,8831.76
Sep 08, 20261.121.131.121.131.13-2.17%00.00
Sep 07, 20261.151.151.121.151.15+2.68%3070.06
Sep 04, 20261.131.131.101.121.12-0.44%2,8450.52
Sep 03, 20261.131.131.131.131.13+0.00%00.00
Sep 02, 20261.151.151.131.131.13-2.17%2010.04
Sep 01, 20261.191.191.101.151.15-3.36%10,7532.01
Aug 31, 20261.091.191.091.191.19+4.39%21,9334.34
Aug 28, 20261.081.141.071.141.14+3.17%10,2192.08
Aug 27, 20261.101.111.091.111.11-3.07%5,1711.07
Aug 26, 20261.141.141.141.141.14+0.00%00.00
Aug 25, 20261.141.141.141.141.14+0.00%00.00
Aug 24, 20261.191.191.091.141.14+0.00%2870.06