Martinrea International Inc. (MRETF)
OTCMKTS · Delayed Price · Currency is USD
6.74
-0.24 (-3.47%)
Nov 9, 2026, 3:46 PM EST
MRETF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -3.47% | 11,764 |
| Nov 5, 2026 | 7.02 | 7.02 | 6.98 | 6.98 | 6.98 | -0.85% | 29,603 |
| Nov 4, 2026 | 6.95 | 7.04 | 6.86 | 7.04 | 7.04 | 3.23% | 61,395 |
| Nov 3, 2026 | 6.85 | 6.87 | 6.81 | 6.82 | 6.82 | -0.86% | 40,736 |
| Nov 2, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.17% | 24,218 |
| Oct 30, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.44% | 18,573 |
| Oct 29, 2026 | 6.98 | 6.98 | 6.83 | 6.83 | 6.83 | -0.15% | 21,296 |
| Oct 28, 2026 | 6.74 | 6.84 | 6.74 | 6.84 | 6.84 | 1.79% | 24,657 |
| Oct 26, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.40% | 12,520 |
| Oct 23, 2026 | 6.73 | 6.73 | 6.69 | 6.69 | 6.69 | -0.55% | 27,904 |
| Oct 22, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.27% | 16,623 |
| Oct 21, 2026 | 6.79 | 6.79 | 6.70 | 6.75 | 6.75 | -0.41% | 39,689 |
| Oct 20, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1.89% | 12,326 |
| Oct 19, 2026 | 6.65 | 6.65 | 6.58 | 6.65 | 6.65 | -1.28% | 7,623 |
| Oct 15, 2026 | 6.64 | 6.74 | 6.59 | 6.74 | 6.74 | -3.63% | 4,264 |
| Oct 14, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.53% | 4,505 |
| Oct 13, 2026 | 6.96 | 7.03 | 6.96 | 7.03 | 7.03 | 1.59% | 10,250 |
| Oct 9, 2026 | 6.95 | 6.96 | 6.91 | 6.92 | 6.92 | 1.27% | 18,346 |
| Oct 8, 2026 | 6.83 | 6.84 | 6.83 | 6.83 | 6.83 | -3.45% | 9,985 |
| Oct 6, 2026 | 7.04 | 7.07 | 7.04 | 7.07 | 7.07 | 0.27% | 4,155 |
| Oct 2, 2026 | 7.04 | 7.06 | 7.04 | 7.06 | 7.06 | -0.28% | 2,000 |
| Oct 1, 2026 | 7.05 | 7.09 | 7.05 | 7.08 | 7.08 | -0.40% | 5,201 |
| Sep 30, 2026 | 7.14 | 7.14 | 7.10 | 7.10 | 7.10 | -1.45% | 17,907 |
| Sep 29, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 2.03% | 7,697 |
| Sep 24, 2026 | 7.21 | 7.21 | 7.10 | 7.10 | 7.06 | -2.61% | 45,475 |
| Sep 23, 2026 | 7.28 | 7.29 | 7.28 | 7.29 | 7.25 | -0.68% | 13,968 |
| Sep 21, 2026 | 7.34 | 7.35 | 7.34 | 7.34 | 7.30 | 3.23% | 22,975 |
| Sep 18, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.07 | -3.96% | 18,432 |
| Sep 17, 2026 | 7.44 | 7.44 | 7.40 | 7.40 | 7.37 | 1.69% | 15,221 |
| Sep 16, 2026 | 7.37 | 7.37 | 7.28 | 7.28 | 7.24 | 0.14% | 31,076 |
| Sep 15, 2026 | 7.25 | 7.27 | 7.23 | 7.27 | 7.23 | -1.30% | 41,243 |
| Sep 14, 2026 | 7.39 | 7.39 | 7.37 | 7.37 | 7.33 | -0.73% | 14,431 |
| Sep 11, 2026 | 7.31 | 7.42 | 7.29 | 7.42 | 7.38 | 1.78% | 11,440 |
| Sep 10, 2026 | 7.30 | 7.32 | 7.27 | 7.29 | 7.25 | -0.85% | 28,343 |
| Sep 9, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.32 | -1.84% | 19,874 |
| Sep 8, 2026 | 7.66 | 7.67 | 7.43 | 7.49 | 7.45 | -2.16% | 34,218 |
| Sep 4, 2026 | 7.67 | 7.67 | 7.66 | 7.66 | 7.62 | 1.55% | 4,357 |
| Sep 3, 2026 | 7.46 | 7.54 | 7.46 | 7.54 | 7.50 | 1.59% | 10,060 |
| Sep 2, 2026 | 7.37 | 7.42 | 7.37 | 7.42 | 7.38 | 0.43% | 29,404 |
| Aug 31, 2026 | 7.31 | 7.40 | 7.31 | 7.39 | 7.35 | 0.79% | 31,720 |
| Aug 28, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.29 | 1.10% | 5,821 |
| Aug 27, 2026 | 7.26 | 7.26 | 7.25 | 7.25 | 7.21 | -0.14% | 15,242 |
| Aug 26, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.22 | -0.41% | 3,337 |
| Aug 25, 2026 | 7.29 | 7.29 | 7.25 | 7.29 | 7.25 | -0.27% | 36,740 |
| Aug 24, 2026 | 7.29 | 7.31 | 7.29 | 7.31 | 7.27 | -6.41% | 41,215 |
| Aug 19, 2026 | 7.32 | 7.81 | 7.32 | 7.81 | 7.77 | 2.20% | 10,241 |
| Aug 18, 2026 | 7.77 | 7.77 | 7.64 | 7.64 | 7.60 | -3.73% | 4,728 |
| Aug 17, 2026 | 8.41 | 8.41 | 7.94 | 7.94 | 7.90 | 1.90% | 12,660 |
| Aug 13, 2026 | 7.67 | 7.79 | 7.67 | 7.79 | 7.75 | 2.03% | 35,730 |
| Aug 12, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.60 | -1.76% | 4,746 |