Martinrea International Inc. (MRETF)
OTCMKTS
· Delayed Price · Currency is USD
6.12
+0.51 (9.09%)
May 30, 2025, 3:50 PM EDT
Martinrea International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.33% | 82,368 |
| May 29, 2025 | 6.18 | 6.22 | 6.14 | 6.14 | 6.14 | 4.60% | 17,100 |
| May 28, 2025 | 5.84 | 5.87 | 5.82 | 5.87 | 5.87 | -0.91% | 9,500 |
| May 27, 2025 | 5.93 | 5.93 | 5.92 | 5.92 | 5.92 | 1.61% | 6,000 |
| May 23, 2025 | 5.68 | 5.85 | 5.68 | 5.83 | 5.83 | 4.11% | 12,568 |
| May 22, 2025 | 5.58 | 5.61 | 5.57 | 5.60 | 5.60 | -1.69% | 18,610 |
| May 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.13% | 2,000 |
| May 20, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.73% | 1,000 |
| May 19, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 86 |
| May 16, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| May 15, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 20 |
| May 14, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -4.00% | 24,087 |
| May 13, 2025 | 5.84 | 6.21 | 5.84 | 6.17 | 6.17 | 9.30% | 6,511 |
| May 12, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| May 9, 2025 | 5.65 | 5.67 | 5.65 | 5.65 | 5.65 | -1.62% | 6,384 |
| May 8, 2025 | 5.51 | 5.74 | 5.51 | 5.74 | 5.74 | 5.81% | 26,258 |
| May 7, 2025 | 5.47 | 5.47 | 5.40 | 5.42 | 5.42 | 0.43% | 6,679 |
| May 6, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | - | 1,700 |
| May 5, 2025 | 5.50 | 5.50 | 5.39 | 5.40 | 5.40 | -3.91% | 33,328 |
| May 2, 2025 | 5.86 | 5.86 | 5.62 | 5.62 | 5.62 | 5.01% | 1,200 |
| May 1, 2025 | 5.33 | 5.35 | 5.33 | 5.35 | 5.35 | 1.94% | 202 |
| Apr 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 4,151 |
| Apr 29, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 4.37% | 7,891 |
| Apr 28, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.96% | 1,014 |
| 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 |