Want to see TSE:MRE full AI Analyst Report?
Martinrea International (MRE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.72 | 9.72 | 9.35 | 9.46 | 9.46 | -0.94% | 136,688 | 1.62 |
| Oct 29, 2026 | 9.64 | 9.79 | 9.53 | 9.55 | 9.55 | -0.83% | 59,982 | 0.72 |
| Oct 28, 2026 | 9.58 | 9.66 | 9.43 | 9.63 | 9.63 | +1.16% | 117,072 | 1.42 |
| Oct 27, 2026 | 9.47 | 9.58 | 9.47 | 9.52 | 9.52 | +0.53% | 40,429 | 0.49 |
| Oct 26, 2026 | 9.50 | 9.52 | 9.37 | 9.47 | 9.47 | +0.32% | 132,275 | 1.62 |
| Oct 23, 2026 | 9.42 | 9.45 | 9.20 | 9.44 | 9.44 | -0.42% | 159,970 | 2.00 |
| Oct 22, 2026 | 9.37 | 9.51 | 9.37 | 9.48 | 9.48 | +0.32% | 80,818 | 1.01 |
| Oct 21, 2026 | 9.55 | 9.55 | 9.29 | 9.45 | 9.45 | -1.05% | 157,478 | 2.02 |
| Oct 20, 2026 | 9.36 | 9.59 | 9.17 | 9.55 | 9.55 | +1.17% | 130,201 | 1.69 |
| Oct 19, 2026 | 9.58 | 9.58 | 9.34 | 9.44 | 9.44 | -1.36% | 81,975 | 1.08 |
| Oct 16, 2026 | 9.74 | 9.76 | 9.48 | 9.57 | 9.57 | -0.21% | 74,862 | 0.97 |
| Oct 15, 2026 | 9.72 | 9.72 | 9.35 | 9.59 | 9.59 | -1.54% | 165,369 | 2.21 |
| Oct 14, 2026 | 9.99 | 9.99 | 9.61 | 9.74 | 9.74 | -1.81% | 161,242 | 2.20 |
| Oct 13, 2026 | 9.85 | 9.98 | 9.77 | 9.92 | 9.92 | +1.02% | 55,786 | 0.77 |
| Oct 12, 2026 | 9.89 | 10.03 | 9.81 | 9.82 | 9.82 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 9.89 | 10.03 | 9.81 | 9.82 | 9.82 | -0.10% | 67,450 | 0.92 |
| Oct 08, 2026 | 9.99 | 9.99 | 9.70 | 9.83 | 9.83 | -1.70% | 102,469 | 1.42 |
| Oct 07, 2026 | 10.07 | 10.13 | 9.92 | 10.00 | 10.00 | -0.89% | 108,003 | 1.52 |
| Oct 06, 2026 | 9.94 | 10.11 | 9.94 | 10.09 | 10.09 | +1.10% | 55,342 | 0.78 |
| Oct 05, 2026 | 10.00 | 10.02 | 9.91 | 9.98 | 9.98 | -0.20% | 55,532 | 0.78 |
| Oct 02, 2026 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -0.89% | 40,606 | 0.57 |
| Oct 01, 2026 | 10.11 | 10.15 | 9.96 | 10.09 | 10.09 | -0.20% | 44,231 | 0.62 |
| Sep 30, 2026 | 10.22 | 10.22 | 10.09 | 10.11 | 10.11 | -1.37% | 69,892 | 0.98 |
| Sep 29, 2026 | 10.20 | 10.34 | 10.16 | 10.25 | 10.25 | +0.29% | 64,930 | 0.91 |
| Sep 28, 2026 | 10.21 | 10.36 | 10.21 | 10.27 | 10.22 | -0.38% | 65,827 | 0.93 |
| Sep 25, 2026 | 9.99 | 10.39 | 9.99 | 10.31 | 10.26 | +2.99% | 69,633 | 0.98 |
| Sep 24, 2026 | 10.28 | 10.28 | 9.98 | 10.01 | 9.96 | -2.62% | 127,401 | 1.83 |
| Sep 23, 2026 | 10.20 | 10.31 | 10.08 | 10.28 | 10.23 | +0.19% | 59,925 | 0.87 |
| Sep 22, 2026 | 10.31 | 10.39 | 10.24 | 10.26 | 10.21 | +0.20% | 36,863 | 0.53 |
| Sep 21, 2026 | 10.20 | 10.32 | 10.20 | 10.24 | 10.19 | +0.10% | 75,758 | 1.09 |
| Sep 18, 2026 | 10.30 | 10.30 | 10.14 | 10.23 | 10.18 | -0.96% | 94,099 | 1.38 |
| Sep 17, 2026 | 10.36 | 10.45 | 10.33 | 10.33 | 10.28 | +1.07% | 53,814 | 0.79 |
| Sep 16, 2026 | 10.30 | 10.31 | 10.18 | 10.22 | 10.17 | +0.69% | 99,366 | 1.49 |
| Sep 15, 2026 | 10.09 | 10.18 | 10.02 | 10.15 | 10.10 | -0.39% | 74,504 | 1.13 |
| Sep 14, 2026 | 10.28 | 10.32 | 10.13 | 10.19 | 10.14 | -0.87% | 61,818 | 0.94 |
| Sep 11, 2026 | 10.16 | 10.35 | 10.10 | 10.28 | 10.23 | +1.88% | 66,307 | 1.01 |
| Sep 10, 2026 | 10.05 | 10.17 | 10.04 | 10.09 | 10.04 | -0.99% | 83,439 | 1.27 |
| Sep 09, 2026 | 10.17 | 10.40 | 10.13 | 10.19 | 10.14 | -1.26% | 56,425 | 0.86 |
| Sep 08, 2026 | 10.60 | 10.60 | 10.25 | 10.32 | 10.27 | -3.01% | 59,600 | 0.91 |
| Sep 07, 2026 | 10.38 | 10.67 | 10.38 | 10.64 | 10.59 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.38 | 10.67 | 10.38 | 10.64 | 10.59 | +2.11% | 98,960 | 1.49 |
| Sep 03, 2026 | 10.30 | 10.43 | 10.24 | 10.42 | 10.37 | +1.86% | 53,136 | 0.80 |
| Sep 02, 2026 | 9.94 | 10.29 | 9.94 | 10.23 | 10.18 | +2.10% | 102,643 | 1.56 |
| Sep 01, 2026 | 10.12 | 10.19 | 9.95 | 10.02 | 9.97 | -2.25% | 91,806 | 1.41 |
| Aug 31, 2026 | 10.16 | 10.25 | 10.12 | 10.25 | 10.20 | +0.89% | 61,836 | 0.95 |
| Aug 28, 2026 | 10.19 | 10.21 | 10.10 | 10.16 | 10.11 | -0.30% | 41,512 | 0.63 |
| Aug 27, 2026 | 10.06 | 10.27 | 10.00 | 10.19 | 10.14 | +1.20% | 97,643 | 1.50 |
| Aug 26, 2026 | 10.10 | 10.12 | 9.99 | 10.07 | 10.02 | +0.19% | 88,019 | 1.35 |
| Aug 25, 2026 | 10.43 | 10.43 | 9.92 | 10.05 | 10.00 | -0.59% | 166,665 | 2.58 |
| Aug 24, 2026 | 10.90 | 10.95 | 10.04 | 10.11 | 10.06 | -9.74% | 322,934 | 5.28 |