Martinrea International Inc. (MRETF)
OTCMKTS · Delayed Price · Currency is USD
7.67
0.00 (0.00%)
Aug 10, 2026, 4:00 PM EST
MRETF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 8.34 | 8.34 | 8.24 | 8.25 | 8.21 | -0.91% | 1,100 |
| May 28, 2026 | 8.31 | 8.41 | 8.31 | 8.33 | 8.29 | 0.14% | 7,250 |
| May 27, 2026 | 8.29 | 8.33 | 8.29 | 8.32 | 8.27 | -1.18% | 1,796 |
| May 26, 2026 | 8.17 | 8.42 | 8.17 | 8.42 | 8.37 | 12.53% | 325 |
| May 18, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.44 | -4.10% | 1,801 |
| May 14, 2026 | 7.78 | 7.80 | 7.78 | 7.80 | 7.76 | 1.96% | 3,535 |
| May 12, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.61 | -3.01% | 6,000 |
| May 11, 2026 | 7.69 | 7.89 | 7.69 | 7.89 | 7.85 | 2.56% | 1,164 |
| May 7, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.65 | 1.18% | 105 |
| May 6, 2026 | 7.69 | 7.69 | 7.60 | 7.60 | 7.56 | - | 3,400 |
| May 5, 2026 | 7.59 | 7.60 | 7.59 | 7.60 | 7.56 | 0.13% | 7,709 |
| May 4, 2026 | 7.35 | 7.59 | 7.35 | 7.59 | 7.55 | 2.57% | 13,320 |
| May 1, 2026 | 7.34 | 7.40 | 7.14 | 7.40 | 7.36 | - | 900 |
| Apr 30, 2026 | 7.16 | 7.41 | 7.16 | 7.40 | 7.36 | 6.47% | 3,700 |