Martinrea International Inc. (MRETF)
OTCMKTS · Delayed Price · Currency is USD
6.48
-0.21 (-3.10%)
At close: Mar 27, 2026
MRETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -3.10% | 600 |
| Mar 25, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 1.01% | 1,971 |
| Mar 24, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.75% | 11,585 |
| Mar 23, 2026 | 6.49 | 6.58 | 6.49 | 6.57 | 6.57 | 0.57% | 13,100 |
| Mar 19, 2026 | 6.50 | 6.53 | 6.50 | 6.53 | 6.53 | -3.27% | 1,000 |
| Mar 18, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.75% | 3,020 |
| Mar 17, 2026 | 6.93 | 6.96 | 6.88 | 6.88 | 6.88 | -1.25% | 24,395 |
| Mar 16, 2026 | 6.92 | 6.96 | 6.92 | 6.96 | 6.96 | -0.40% | 1,200 |
| Mar 13, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -4.25% | 100 |
| Mar 11, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.97% | 200 |
| Mar 10, 2026 | 7.23 | 7.29 | 7.23 | 7.23 | 7.23 | 2.99% | 13,125 |
| Mar 9, 2026 | 6.79 | 7.03 | 6.79 | 7.02 | 7.02 | -1.27% | 5,100 |
| Mar 6, 2026 | 7.55 | 7.55 | 7.09 | 7.11 | 7.11 | -8.38% | 15,400 |
| Mar 4, 2026 | 7.74 | 7.76 | 7.74 | 7.76 | 7.76 | 2.37% | 3,000 |
| Mar 3, 2026 | 7.50 | 7.58 | 7.49 | 7.58 | 7.58 | -2.57% | 1,400 |
| Mar 2, 2026 | 7.84 | 7.84 | 7.78 | 7.78 | 7.78 | -0.89% | 200 |
| Feb 27, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | -0.51% | 19,406 |
| Feb 26, 2026 | 7.89 | 7.89 | 7.75 | 7.89 | 7.89 | 1.41% | 40,990 |
| Feb 23, 2026 | 7.80 | 7.80 | 7.78 | 7.78 | 7.78 | -2.51% | 2,245 |
| Feb 20, 2026 | 7.99 | 7.99 | 7.98 | 7.98 | 7.98 | 0.38% | 1,100 |
| Feb 19, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.69% | 100 |
| Feb 17, 2026 | 7.90 | 8.17 | 7.90 | 8.17 | 8.17 | 1.26% | 16,960 |
| Feb 13, 2026 | 7.84 | 8.07 | 7.84 | 8.07 | 8.07 | 6.30% | 6,300 |
| Feb 10, 2026 | 7.50 | 7.59 | 7.50 | 7.59 | 7.59 | 2.29% | 311 |
| Feb 9, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 2.91% | 100 |
| Feb 6, 2026 | 7.26 | 7.26 | 7.21 | 7.21 | 7.21 | 1.41% | 700 |
| Feb 5, 2026 | 7.15 | 7.17 | 7.11 | 7.11 | 7.11 | -2.60% | 1,640 |
| Feb 4, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 1.60% | 2,200 |
| Feb 3, 2026 | 7.20 | 7.20 | 7.19 | 7.19 | 7.19 | 1.66% | 2,100 |
| Feb 2, 2026 | 6.69 | 7.10 | 6.69 | 7.07 | 7.07 | -0.45% | 2,800 |
| Jan 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.28% | 3,800 |
| Jan 28, 2026 | 7.13 | 7.15 | 7.11 | 7.12 | 7.12 | -1.79% | 3,482 |
| Jan 27, 2026 | 7.24 | 7.25 | 7.24 | 7.25 | 7.25 | 0.42% | 2,100 |
| Jan 26, 2026 | 7.34 | 7.34 | 7.22 | 7.22 | 7.22 | -4.29% | 4,100 |
| Jan 22, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.61% | 500 |
| Jan 21, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.84% | 100 |
| Jan 20, 2026 | 7.51 | 7.53 | 7.51 | 7.53 | 7.53 | -0.96% | 1,000 |
| Jan 15, 2026 | 7.62 | 7.62 | 7.54 | 7.60 | 7.60 | -1.04% | 55,328 |
| Jan 14, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 2.67% | 200 |
| Jan 13, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.06% | 280 |
| Jan 9, 2026 | 7.58 | 7.58 | 7.56 | 7.56 | 7.56 | -0.55% | 1,639 |
| Jan 8, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.30% | 1,000 |
| Jan 6, 2026 | 7.62 | 7.63 | 7.61 | 7.63 | 7.63 | 0.59% | 1,451 |
| Jan 2, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | 1,300 |
| Dec 31, 2025 | 7.59 | 7.59 | 7.56 | 7.58 | 7.58 | -0.26% | 15,544 |
| Dec 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | 1.95% | 1,600 |
| Dec 22, 2025 | 7.48 | 7.50 | 7.46 | 7.46 | 7.42 | -0.07% | 3,406 |
| Dec 19, 2025 | 7.45 | 7.46 | 7.45 | 7.46 | 7.42 | -0.77% | 5,100 |
| Dec 18, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.48 | 1.39% | 1,000 |
| Dec 17, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.38 | 0.20% | 2,099 |