Martinrea International Inc. (MRETF)
OTCMKTS
· Delayed Price · Currency is USD
4.980
+0.010 (0.20%)
Apr 25, 2025, 4:00 PM EDT
Martinrea International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Apr 24, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 20 |
| Apr 23, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 6.00% | 8,100 |
| Apr 22, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.80% | 240 |
| Apr 21, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 1 |
| Apr 17, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -2.72% | 2,000 |
| Apr 16, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.10% | 10,000 |
| Apr 15, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.96% | 2,500 |
| Apr 14, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 3.13% | 11,563 |
| Apr 11, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 6.92% | 3,100 |
| Apr 10, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 520 |
| Apr 9, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 3,005 |
| Apr 8, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -5.87% | 2,000 |
| Apr 7, 2025 | 4.51 | 4.80 | 4.51 | 4.70 | 4.70 | -2.69% | 3,573 |
| Apr 4, 2025 | 4.75 | 4.90 | 4.75 | 4.83 | 4.83 | -4.41% | 7,140 |
| Apr 3, 2025 | 5.05 | 5.05 | 5.04 | 5.05 | 5.05 | 0.06% | 4,380 |
| Apr 2, 2025 | 5.01 | 5.09 | 5.01 | 5.05 | 5.05 | 0.80% | 28,752 |
| Apr 1, 2025 | 4.91 | 5.08 | 4.91 | 5.01 | 5.01 | 1.21% | 47,612 |
| Mar 31, 2025 | 4.94 | 4.98 | 4.59 | 4.95 | 4.95 | -2.56% | 19,949 |
| Mar 28, 2025 | 5.20 | 5.20 | 5.08 | 5.08 | 5.04 | -3.05% | 35,848 |
| Mar 27, 2025 | 5.20 | 5.24 | 5.20 | 5.24 | 5.20 | -4.73% | 12,997 |
| Mar 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | 0.18% | 1,159 |
| Mar 25, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.45 | 2.92% | 3,893 |
| Mar 24, 2025 | 5.33 | 5.34 | 5.33 | 5.33 | 5.30 | 1.99% | 43,757 |
| Mar 21, 2025 | 5.22 | 5.23 | 5.22 | 5.23 | 5.19 | 0.31% | 10,749 |
| Mar 20, 2025 | 5.17 | 5.21 | 5.17 | 5.21 | 5.18 | 0.08% | 11,159 |
| Mar 19, 2025 | 5.19 | 5.21 | 5.19 | 5.21 | 5.17 | 0.97% | 10,500 |
| Mar 18, 2025 | 5.11 | 5.16 | 5.11 | 5.16 | 5.12 | 0.35% | 2,500 |
| Mar 17, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.11 | - | - |
| Mar 14, 2025 | 5.14 | 5.14 | 5.11 | 5.14 | 5.11 | -0.52% | 5,857 |
| Mar 13, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.13 | - | 24,672 |
| Mar 12, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.13 | -0.98% | 3,500 |
| Mar 11, 2025 | 5.25 | 5.25 | 5.22 | 5.22 | 5.18 | -1.69% | 7,100 |
| Mar 10, 2025 | 5.35 | 5.38 | 5.31 | 5.31 | 5.27 | -1.67% | 8,000 |
| Mar 7, 2025 | 5.34 | 5.49 | 5.29 | 5.40 | 5.36 | -3.40% | 31,670 |
| Mar 6, 2025 | 5.49 | 5.62 | 5.49 | 5.59 | 5.55 | 2.19% | 29,798 |
| Mar 5, 2025 | 5.34 | 5.50 | 5.31 | 5.47 | 5.43 | 2.82% | 13,247 |
| Mar 4, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.28 | -2.39% | 6,625 |
| Mar 3, 2025 | 5.52 | 5.52 | 5.45 | 5.45 | 5.41 | -4.89% | 11,634 |
| Feb 28, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.69 | - | 9,083 |
| Feb 27, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.69 | -1.24% | 2,473 |
| Feb 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | - | - |
| Feb 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | - | - |
| Feb 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | - | 84 |
| Feb 21, 2025 | 5.95 | 5.95 | 5.80 | 5.80 | 5.76 | -1.49% | 2,851 |
| Feb 20, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.85 | - | 2,733 |
| Feb 19, 2025 | 5.94 | 5.94 | 5.89 | 5.89 | 5.85 | -1.11% | 1,525 |
| Feb 18, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.91 | -0.73% | 3,000 |
| Feb 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | - | 2,884 |
| Feb 13, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 5.96 | 0.77% | 3,400 |