Martinrea International Inc. (MRETF)
OTCMKTS · Delayed Price · Currency is USD
7.01
-0.06 (-0.85%)
At close: Jun 26, 2026
MRETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.85% | 1,451 |
| Jun 25, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.43% | 1,210 |
| Jun 24, 2026 | 7.17 | 7.17 | 7.03 | 7.04 | 7.04 | -1.70% | 2,200 |
| Jun 23, 2026 | 7.29 | 7.29 | 7.16 | 7.16 | 7.16 | -1.51% | 239,752 |
| Jun 22, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.44% | 6,311 |
| Jun 18, 2026 | 7.33 | 7.33 | 7.24 | 7.24 | 7.24 | 0.56% | 4,606 |
| Jun 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | 15,621 |
| Jun 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.07% | 252,150 |
| Jun 12, 2026 | 7.48 | 7.50 | 7.47 | 7.48 | 7.48 | 1.08% | 3,000 |
| Jun 11, 2026 | 7.49 | 7.49 | 7.40 | 7.40 | 7.40 | -2.63% | 1,400 |
| Jun 10, 2026 | 7.61 | 7.61 | 7.60 | 7.60 | 7.60 | -4.40% | 1,420 |
| Jun 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.73% | 3,310 |
| Jun 5, 2026 | 8.01 | 8.01 | 7.89 | 7.89 | 7.89 | -3.76% | 1,500 |
| Jun 4, 2026 | 8.17 | 8.20 | 8.17 | 8.20 | 8.20 | -1.13% | 2,000 |
| Jun 1, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.48% | 950 |
| May 29, 2026 | 8.34 | 8.34 | 8.24 | 8.25 | 8.25 | -0.91% | 1,100 |
| May 28, 2026 | 8.31 | 8.41 | 8.31 | 8.33 | 8.33 | 0.14% | 7,250 |
| May 27, 2026 | 8.29 | 8.33 | 8.29 | 8.32 | 8.32 | -1.18% | 1,796 |
| May 26, 2026 | 8.17 | 8.42 | 8.17 | 8.42 | 8.42 | 12.53% | 325 |
| May 18, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -4.10% | 1,801 |
| May 14, 2026 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | 1.96% | 3,535 |
| May 12, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -3.01% | 6,000 |
| May 11, 2026 | 7.69 | 7.89 | 7.69 | 7.89 | 7.89 | 2.56% | 1,164 |
| May 7, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.18% | 105 |
| May 6, 2026 | 7.69 | 7.69 | 7.60 | 7.60 | 7.60 | - | 3,400 |
| May 5, 2026 | 7.59 | 7.60 | 7.59 | 7.60 | 7.60 | 0.13% | 7,709 |
| May 4, 2026 | 7.35 | 7.59 | 7.35 | 7.59 | 7.59 | 2.57% | 13,320 |
| May 1, 2026 | 7.34 | 7.40 | 7.14 | 7.40 | 7.40 | - | 900 |
| Apr 30, 2026 | 7.16 | 7.41 | 7.16 | 7.40 | 7.40 | 6.47% | 3,700 |
| Apr 29, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.00% | 300 |
| Apr 28, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -2.82% | 150 |
| Apr 27, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 2.18% | 510 |
| Apr 22, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.34% | 20,110 |
| Apr 21, 2026 | 7.14 | 7.14 | 7.05 | 7.05 | 7.05 | -0.20% | 2,260 |
| Apr 20, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | 100 |
| Apr 17, 2026 | 6.93 | 7.06 | 6.93 | 7.06 | 7.06 | 8.45% | 1,610 |
| Apr 15, 2026 | 6.49 | 6.51 | 6.49 | 6.51 | 6.51 | -6.47% | 1,010 |
| Apr 14, 2026 | 6.99 | 7.02 | 6.96 | 6.96 | 6.96 | 1.15% | 2,005 |
| Apr 10, 2026 | 6.87 | 6.90 | 6.87 | 6.88 | 6.88 | -1.98% | 6,000 |
| Apr 9, 2026 | 6.97 | 7.02 | 6.97 | 7.02 | 7.02 | 1.47% | 1,110 |
| Apr 8, 2026 | 6.90 | 6.92 | 6.90 | 6.92 | 6.92 | 6.69% | 2,000 |
| Apr 7, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -3.22% | 500 |
| Apr 6, 2026 | 6.72 | 6.72 | 6.69 | 6.70 | 6.70 | -0.30% | 12,193 |
| Apr 2, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.44% | 1,010 |
| Mar 31, 2026 | 6.68 | 6.76 | 6.68 | 6.69 | 6.69 | 2.72% | 4,502 |
| Mar 30, 2026 | 6.57 | 6.59 | 6.51 | 6.55 | 6.51 | 1.08% | 4,650 |
| Mar 27, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.44 | -3.10% | 600 |
| Mar 25, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.65 | 1.01% | 1,971 |
| Mar 24, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.58 | 0.75% | 11,585 |
| Mar 23, 2026 | 6.49 | 6.58 | 6.49 | 6.57 | 6.53 | 0.57% | 13,100 |