Martinrea International Inc. (MRETF)
OTCMKTS · Delayed Price · Currency is USD
7.45
+0.15 (2.05%)
Aug 29, 2025, 3:37 PM EDT
Martinrea International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | 141 |
| Aug 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.81% | 5,160 |
| Aug 27, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - | - |
| Aug 26, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 6.22% | 100 |
| Aug 25, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 22, 2025 | 6.76 | 6.78 | 6.75 | 6.75 | 6.75 | 0.75% | 2,000 |
| Aug 21, 2025 | 6.68 | 6.70 | 6.66 | 6.70 | 6.70 | -1.46% | 22,500 |
| Aug 20, 2025 | 6.78 | 6.80 | 6.78 | 6.80 | 6.80 | -0.98% | 3,009 |
| Aug 19, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.07% | 2,650 |
| Aug 18, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.70% | 335 |
| Aug 15, 2025 | 6.94 | 6.94 | 6.89 | 6.89 | 6.89 | 0.17% | 17,000 |
| Aug 14, 2025 | 6.88 | 6.91 | 6.88 | 6.88 | 6.88 | -1.71% | 15,400 |
| Aug 13, 2025 | 6.96 | 7.00 | 6.89 | 7.00 | 7.00 | 15.51% | 8,400 |
| Aug 12, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Aug 11, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Aug 8, 2025 | 6.04 | 6.08 | 6.04 | 6.06 | 6.06 | 0.23% | 3,310 |
| Aug 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Aug 6, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 500 |
| Aug 5, 2025 | 6.07 | 6.07 | 6.05 | 6.05 | 6.05 | 0.27% | 15,000 |
| Aug 4, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - | - |
| Aug 1, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - | - |
| Jul 31, 2025 | 6.06 | 6.08 | 6.03 | 6.03 | 6.03 | -2.43% | 1,600 |
| Jul 30, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 2,500 |
| Jul 29, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Jul 28, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Jul 25, 2025 | 6.19 | 6.19 | 6.18 | 6.18 | 6.18 | -4.28% | 1,900 |
| Jul 24, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| Jul 23, 2025 | 6.42 | 6.46 | 6.42 | 6.46 | 6.46 | 2.38% | 1,300 |
| Jul 22, 2025 | 6.25 | 6.31 | 6.25 | 6.31 | 6.31 | 1.78% | 2,250 |
| Jul 21, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 10 |
| Jul 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jul 17, 2025 | 6.23 | 6.23 | 6.18 | 6.20 | 6.20 | -0.16% | 3,800 |
| Jul 16, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.23% | 1,000 |
| Jul 15, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.05% | 700 |
| Jul 14, 2025 | 6.24 | 6.29 | 6.24 | 6.29 | 6.29 | -1.16% | 5,736 |
| Jul 11, 2025 | 6.35 | 6.36 | 6.33 | 6.36 | 6.36 | -1.18% | 3,158 |
| Jul 10, 2025 | 6.49 | 6.49 | 6.44 | 6.44 | 6.44 | -0.06% | 4,744 |
| Jul 9, 2025 | 6.42 | 6.44 | 6.41 | 6.44 | 6.44 | 0.06% | 13,748 |
| Jul 8, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.50% | 500 |
| Jul 7, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.09% | 1,882 |
| Jul 3, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | 654 |
| Jul 2, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 3.89% | 5,388 |
| Jul 1, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | - |
| Jun 30, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 278 |
| Jun 27, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.13 | -0.48% | 3,207 |
| Jun 26, 2025 | 6.19 | 6.20 | 6.19 | 6.20 | 6.16 | 0.32% | 2,170 |
| Jun 25, 2025 | 6.09 | 6.18 | 6.09 | 6.18 | 6.14 | 1.08% | 5,717 |
| Jun 24, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.08 | - | 440 |
| Jun 23, 2025 | 6.03 | 6.11 | 6.03 | 6.11 | 6.08 | 0.36% | 53,643 |
| Jun 20, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.06 | -0.78% | 2,156 |