Martinrea International Inc. (MRETF)
OTCMKTS · Delayed Price · Currency is USD
7.54
+0.12 (1.62%)
Sep 2, 2026, 2:21 PM EST
MRETF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.46 | 7.54 | 7.46 | 7.54 | 7.54 | 1.59% | 10,060 |
| Sep 2, 2026 | 7.37 | 7.42 | 7.37 | 7.42 | 7.42 | 0.43% | 15,120 |
| Aug 31, 2026 | 7.31 | 7.40 | 7.31 | 7.39 | 7.39 | 0.79% | 31,720 |
| Aug 28, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 1.10% | 500 |
| Aug 27, 2026 | 7.26 | 7.26 | 7.25 | 7.25 | 7.25 | -0.14% | 15,242 |
| Aug 26, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.41% | 3,337 |
| Aug 25, 2026 | 7.29 | 7.29 | 7.25 | 7.29 | 7.29 | -0.27% | 36,740 |
| Aug 24, 2026 | 7.29 | 7.31 | 7.29 | 7.31 | 7.31 | -6.41% | 41,215 |
| Aug 19, 2026 | 7.32 | 7.81 | 7.32 | 7.81 | 7.81 | 2.20% | 10,241 |
| Aug 18, 2026 | 7.77 | 7.77 | 7.64 | 7.64 | 7.64 | -3.73% | 4,728 |
| Aug 17, 2026 | 8.41 | 8.41 | 7.94 | 7.94 | 7.94 | 1.90% | 4,502 |
| Aug 13, 2026 | 7.67 | 7.79 | 7.67 | 7.79 | 7.79 | 2.03% | 35,730 |
| Aug 12, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.76% | 2,900 |
| Aug 11, 2026 | 7.79 | 7.79 | 7.77 | 7.77 | 7.77 | 1.33% | 3,452 |
| Aug 7, 2026 | 7.76 | 7.76 | 7.67 | 7.67 | 7.67 | -0.26% | 600 |
| Aug 6, 2026 | 7.90 | 7.90 | 7.69 | 7.69 | 7.69 | -4.47% | 4,701 |
| Aug 5, 2026 | 7.32 | 8.05 | 7.32 | 8.05 | 8.05 | 10.23% | 15,493 |
| Aug 4, 2026 | 7.29 | 7.35 | 7.20 | 7.30 | 7.30 | 1.20% | 61,522 |
| Jul 31, 2026 | 7.40 | 7.40 | 7.22 | 7.22 | 7.22 | -2.35% | 4,659 |
| Jul 30, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.67% | 18,100 |
| Jul 29, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 3.33% | 200 |
| Jul 27, 2026 | 7.17 | 7.20 | 7.17 | 7.20 | 7.20 | 1.55% | 27,745 |
| Jul 23, 2026 | 7.14 | 7.14 | 7.05 | 7.09 | 7.09 | -1.38% | 17,404 |
| Jul 22, 2026 | 7.19 | 7.21 | 7.19 | 7.19 | 7.19 | 0.72% | 4,200 |
| Jul 21, 2026 | 7.15 | 7.15 | 7.13 | 7.14 | 7.14 | 0.39% | 34,875 |
| Jul 20, 2026 | 7.15 | 7.15 | 7.11 | 7.11 | 7.11 | 0.64% | 6,722 |
| Jul 17, 2026 | 7.08 | 7.08 | 7.07 | 7.07 | 7.07 | -1.55% | 13,911 |
| Jul 16, 2026 | 7.19 | 7.21 | 7.18 | 7.18 | 7.18 | -1.16% | 5,746 |
| Jul 15, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1.54% | 12,100 |
| Jul 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.51% | 11,528 |
| Jul 9, 2026 | 7.14 | 7.14 | 7.11 | 7.11 | 7.11 | -0.09% | 1,000 |
| Jul 8, 2026 | 7.11 | 7.12 | 7.11 | 7.12 | 7.12 | -0.55% | 13,584 |
| Jul 6, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 3.96% | 9,820 |
| Jul 2, 2026 | 6.96 | 7.00 | 6.88 | 6.89 | 6.89 | -2.17% | 22,767 |
| Jun 30, 2026 | 7.04 | 7.07 | 7.04 | 7.04 | 7.04 | 0.96% | 1,100 |
| Jun 26, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.97 | -0.85% | 1,451 |
| Jun 25, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.03 | 0.43% | 1,210 |
| Jun 24, 2026 | 7.17 | 7.17 | 7.03 | 7.04 | 7.00 | -1.70% | 2,200 |
| Jun 23, 2026 | 7.29 | 7.29 | 7.16 | 7.16 | 7.12 | -1.51% | 239,752 |
| Jun 22, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.23 | 0.44% | 6,311 |
| Jun 18, 2026 | 7.33 | 7.33 | 7.24 | 7.24 | 7.20 | 0.56% | 4,606 |
| Jun 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.16 | -2.70% | 15,621 |
| Jun 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.36 | -1.07% | 252,150 |
| Jun 12, 2026 | 7.48 | 7.50 | 7.47 | 7.48 | 7.44 | 1.08% | 3,000 |
| Jun 11, 2026 | 7.49 | 7.49 | 7.40 | 7.40 | 7.36 | -2.63% | 1,400 |
| Jun 10, 2026 | 7.61 | 7.61 | 7.60 | 7.60 | 7.56 | -4.40% | 1,420 |
| Jun 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.91 | 0.73% | 3,310 |
| Jun 5, 2026 | 8.01 | 8.01 | 7.89 | 7.89 | 7.85 | -3.76% | 1,500 |
| Jun 4, 2026 | 8.17 | 8.20 | 8.17 | 8.20 | 8.16 | -1.13% | 2,000 |
| Jun 1, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.25 | 0.48% | 950 |