Martinrea International Inc. (MRETF)
OTCMKTS · Delayed Price · Currency is USD
7.16
+0.01 (0.18%)
Nov 5, 2025, 10:39 AM EST
Martinrea International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 50 |
| Oct 31, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | 100 |
| Oct 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.30% | 100 |
| Oct 29, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -1.06% | 152 |
| Oct 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Oct 27, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.03% | 600 |
| Oct 24, 2025 | 7.34 | 7.35 | 7.34 | 7.35 | 7.35 | -0.38% | 625 |
| Oct 23, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.41% | 100 |
| Oct 22, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Oct 21, 2025 | 7.14 | 7.35 | 7.14 | 7.35 | 7.35 | 4.03% | 2,246 |
| Oct 20, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.52% | 1,025 |
| Oct 17, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - | 3,829 |
| Oct 16, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - | 43 |
| Oct 15, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - | 130 |
| Oct 14, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -2.39% | 9,895 |
| Oct 13, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 10 |
| Oct 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 1,125,608 |
| Oct 9, 2025 | 7.34 | 7.35 | 7.29 | 7.35 | 7.35 | - | 4,300 |
| Oct 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -4.84% | 1,000 |
| Oct 7, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Oct 6, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.44% | 500 |
| Oct 3, 2025 | 7.67 | 7.69 | 7.67 | 7.69 | 7.69 | 0.39% | 1,125 |
| Oct 2, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.65% | 256 |
| Oct 1, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.65% | 20 |
| Sep 30, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.65% | 1,889 |
| Sep 29, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | 1,104 |
| Sep 26, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.85% | 5,944 |
| Sep 25, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | 2,909 |
| Sep 24, 2025 | 7.87 | 7.87 | 7.78 | 7.78 | 7.78 | -1.94% | 4,600 |
| Sep 23, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 1,700 |
| Sep 22, 2025 | 8.46 | 8.46 | 7.91 | 7.93 | 7.93 | -3.06% | 24,192 |
| Sep 19, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 96,850 |
| Sep 18, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.45% | 2,000 |
| Sep 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 500 |
| Sep 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.09% | 1,000 |
| Sep 12, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Sep 11, 2025 | 8.05 | 8.13 | 8.05 | 8.13 | 8.13 | 2.07% | 200 |
| Sep 10, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | - |
| Sep 9, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.31% | 12,050 |
| Sep 8, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 3.02% | 3,054 |
| Sep 5, 2025 | 7.90 | 7.90 | 7.76 | 7.76 | 7.76 | 0.18% | 3,850 |
| Sep 4, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.03% | - |
| Sep 3, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 3.89% | 1,000 |
| Sep 2, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 90 |
| 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 | - | - |