Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Mister Spex SE (MRX)
Mister Spex SE (MRX) Historical

MRX Mister Spex SE

2.70

-0.05 (-1.82%)

Jul 25 2024 - Closed

Realtime Data

MRX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 24 2024	2.76	0.00	0.00%	2.76	2.82	2.75	29,230
Jul 23 2024	2.76	-0.04	-1.43%	2.84	2.84	2.76	1,811
Jul 22 2024	2.80	-0.03	-1.06%	2.72	2.82	2.72	1,975
Jul 19 2024	2.83	0.04	1.43%	2.79	2.83	2.79	8,700
Jul 18 2024	2.79	0.04	1.45%	2.73	2.84	2.73	8,565
Jul 17 2024	2.75	-0.09	-3.17%	2.76	2.81	2.55	18,586
Jul 16 2024	2.84	-0.08	-2.74%	2.84	2.87	2.80	9,015
Jul 15 2024	2.92	-0.03	-1.02%	2.89	2.92	2.84	1,382
Jul 12 2024	2.95	0.08	2.79%	2.84	2.95	2.84	10,802
Jul 11 2024	2.87	-0.06	-2.05%	2.84	2.89	2.84	1,400
Jul 10 2024	2.93	0.09	3.17%	2.89	2.93	2.84	1,472
Jul 09 2024	2.84	-0.13	-4.38%	2.84	2.88	2.84	1,601
Jul 08 2024	2.97	0.13	4.58%	2.88	2.97	2.84	5,636
Jul 05 2024	2.84	-0.10	-3.40%	2.84	2.97	2.84	15,539
Jul 04 2024	2.94	0.05	1.73%	2.84	2.94	2.84	5,231
Jul 03 2024	2.89	0.07	2.48%	2.88	2.89	2.88	169
Jul 02 2024	2.82	-0.01	-0.35%	2.85	2.88	2.82	2,067
Jul 01 2024	2.83	-0.01	-0.35%	3.01	3.01	2.81	9,171
Jun 28 2024	2.84	-0.07	-2.41%	2.97	2.97	2.84	13,005
Jun 27 2024	2.91	0.05	1.75%	2.86	2.96	2.85	6,170
Jun 26 2024	2.86	-0.12	-4.03%	2.86	2.86	2.86	1,260
Jun 25 2024	2.98	0.11	3.83%	2.86	2.98	2.86	1,841
Jun 24 2024	2.87	-0.09	-3.04%	2.91	2.99	2.86	10,147
Jun 21 2024	2.96	-0.02	-0.67%	2.91	2.96	2.91	973
Jun 20 2024	2.98	-0.01	-0.33%	2.91	2.98	2.91	1,467
Jun 19 2024	2.99	0.03	1.01%	2.96	3.06	2.86	21,911
Jun 18 2024	2.96	-0.03	-1.00%	3.07	3.07	2.96	2,540
Jun 17 2024	2.99	0.03	1.01%	3.09	3.09	2.95	5,359
Jun 14 2024	2.96	-0.10	-3.27%	3.04	3.05	2.96	9,869
Jun 13 2024	3.06	0.03	0.99%	3.07	3.11	2.96	12,200
Jun 12 2024	3.03	-0.17	-5.31%	3.24	3.24	2.90	23,561
Jun 11 2024	3.20	0.02	0.63%	3.34	3.34	3.00	11,283
Jun 10 2024	3.18	-0.50	-13.59%	3.17	3.22	3.08	6,250
Jun 07 2024	3.68	0.13	3.66%	3.59	3.68	3.52	18,529
Jun 06 2024	3.55	0.06	1.72%	3.49	3.70	3.43	50,716
Jun 05 2024	3.49	0.03	0.87%	3.49	3.49	3.45	18,603
Jun 04 2024	3.46	0.11	3.28%	3.42	3.49	3.30	21,344
Jun 03 2024	3.35	0.06	1.82%	3.21	3.38	3.21	16,149
May 31 2024	3.29	0.10	3.13%	3.15	3.29	3.15	2,040
May 30 2024	3.19	0.09	2.90%	3.20	3.25	3.17	8,197
May 29 2024	3.10	-0.16	-4.91%	3.26	3.33	3.10	21,922
May 28 2024	3.26	-0.09	-2.69%	3.31	3.35	3.26	12,544
May 27 2024	3.35	0.36	12.04%	3.04	3.40	3.00	46,348
May 24 2024	2.99	0.12	4.18%	2.89	2.99	2.89	2,791
May 23 2024	2.87	-0.15	-4.97%	2.93	2.94	2.86	256
May 22 2024	3.02	0.07	2.37%	2.97	3.02	2.88	29,622
May 21 2024	2.95	0.05	1.72%	2.87	2.97	2.87	2,425
May 20 2024	2.90	-0.10	-3.33%	2.96	2.96	2.90	2,540
May 17 2024	3.00	0.04	1.35%	3.00	3.00	2.90	6,759
May 16 2024	2.96	0.02	0.68%	2.94	2.96	2.82	4,412
May 15 2024	2.94	0.13	4.63%	2.83	2.97	2.81	11,982
May 14 2024	2.81	-0.03	-1.06%	2.84	2.85	2.81	9,400
May 13 2024	2.84	0.01	0.35%	2.70	2.87	2.70	15,685
May 10 2024	2.83	0.04	1.43%	2.83	2.84	2.77	14,574
May 09 2024	2.79	-0.07	-2.45%	2.86	2.87	2.76	5,674
May 08 2024	2.86	0.07	2.51%	2.69	2.89	2.69	11,108
May 07 2024	2.79	-0.02	-0.71%	2.81	2.83	2.79	51,941
May 06 2024	2.81	-0.13	-4.42%	2.81	2.84	2.80	4,097
May 03 2024	2.94	0.00	0.00%	2.90	2.94	2.80	4,160
May 02 2024	2.94	-0.04	-1.34%	3.13	3.13	2.89	1,583
Apr 30 2024	2.98	-0.11	-3.56%	3.08	3.08	2.89	5,461
Apr 29 2024	3.09	0.21	7.29%	3.06	3.09	2.99	14,940
Apr 26 2024	2.88	0.09	3.23%	2.86	3.01	2.83	9,005

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions