OTC Markets OTCPK - Delayed Quote
USD
Martinrea International Inc. (MRETF)
6.80
-0.03
(-0.44%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.80
6.80
6.80
6.80
6.80
18,600
Oct 29, 2026
6.98
6.98
6.83
6.83
6.83
21,300
Oct 28, 2026
6.74
6.84
6.74
6.84
6.84
24,700
Oct 27, 2026
6.72
6.72
6.72
6.72
6.72
-
Oct 26, 2026
6.72
6.72
6.72
6.72
6.72
12,500
Oct 23, 2026
6.73
6.73
6.69
6.69
6.69
27,900
Oct 22, 2026
6.73
6.73
6.73
6.73
6.73
16,600
Oct 21, 2026
6.79
6.79
6.70
6.75
6.75
39,700
Oct 20, 2026
6.78
6.78
6.78
6.78
6.78
12,300
Oct 19, 2026
6.65
6.65
6.58
6.65
6.65
7,600
Oct 16, 2026
6.74
6.74
6.74
6.74
6.74
-
Oct 15, 2026
6.64
6.74
6.59
6.74
6.74
4,300
Oct 14, 2026
6.99
6.99
6.99
6.99
6.99
4,500
Oct 13, 2026
6.96
7.03
6.96
7.03
7.03
23,300
Oct 12, 2026
6.92
6.92
6.92
6.92
6.92
-
Oct 9, 2026
6.95
6.96
6.91
6.92
6.92
18,300
Oct 8, 2026
6.83
6.84
6.83
6.83
6.83
10,000
Oct 7, 2026
7.07
7.07
7.07
7.07
7.07
-
Oct 6, 2026
7.04
7.07
7.04
7.07
7.07
4,200
Oct 5, 2026
7.06
7.06
7.06
7.06
7.06
-
Oct 2, 2026
7.04
7.06
7.04
7.06
7.06
5,700
Oct 1, 2026
7.05
7.09
7.05
7.08
7.08
5,200
Sep 30, 2026
7.14
7.14
7.10
7.10
7.10
17,900
Sep 29, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
7.21
7.21
7.21
7.21
7.21
7,700
Sep 28, 2026
7.10
7.10
7.10
7.10
7.06
-
Sep 25, 2026
7.10
7.10
7.10
7.10
7.06
-
Sep 24, 2026
7.21
7.21
7.10
7.10
7.06
45,500
Sep 23, 2026
7.28
7.29
7.28
7.29
7.25
14,000
Sep 22, 2026
7.34
7.34
7.34
7.34
7.30
-
Sep 21, 2026
7.34
7.35
7.34
7.34
7.30
23,000
Sep 18, 2026
7.11
7.11
7.11
7.11
7.07
18,400
Sep 17, 2026
7.44
7.44
7.40
7.40
7.36
15,200
Sep 16, 2026
7.37
7.37
7.28
7.28
7.24
31,100
Sep 15, 2026
7.25
7.27
7.23
7.27
7.23
41,200
Sep 14, 2026
7.39
7.39
7.37
7.37
7.33
14,400
Sep 11, 2026
7.31
7.42
7.29
7.42
7.38
11,400
Sep 10, 2026
7.30
7.32
7.27
7.29
7.25
28,300
Sep 9, 2026
7.40
7.40
7.35
7.35
7.31
19,900
Sep 8, 2026
7.66
7.67
7.43
7.49
7.45
34,200
Sep 4, 2026
7.67
7.67
7.66
7.66
7.62
4,400
Sep 3, 2026
7.46
7.54
7.46
7.54
7.50
10,100
Sep 2, 2026
7.37
7.42
7.37
7.42
7.38
29,400
Sep 1, 2026
7.39
7.39
7.39
7.39
7.35
-
Aug 31, 2026
7.31
7.40
7.31
7.39
7.35
31,700
Aug 28, 2026
7.33
7.33
7.33
7.33
7.29
5,800
Aug 27, 2026
7.26
7.26
7.25
7.25
7.21
15,200
Aug 26, 2026
7.26
7.26
7.26
7.26
7.22
3,300
Aug 25, 2026
7.29
7.29
7.25
7.29
7.25
36,700
Aug 24, 2026
7.29
7.31
7.29
7.31
7.27
41,200
Aug 21, 2026
7.81
7.81
7.81
7.81
7.77
-
Aug 20, 2026
7.81
7.81
7.81
7.81
7.77
-
Aug 19, 2026
7.32
7.81
7.32
7.81
7.77
10,200
Aug 18, 2026
7.77
7.77
7.64
7.64
7.60
4,700
Aug 17, 2026
8.41
8.41
7.94
7.94
7.90
12,700
Aug 14, 2026
7.79
7.79
7.79
7.79
7.75
-
Aug 13, 2026
7.67
7.79
7.67
7.79
7.75
35,700
Aug 12, 2026
7.64
7.64
7.64
7.64
7.60
4,700
Aug 11, 2026
7.79
7.79
7.77
7.77
7.73
3,500
Aug 10, 2026
7.67
7.67
7.67
7.67
7.63
-
Aug 7, 2026
7.76
7.76
7.67
7.67
7.63
600
Aug 6, 2026
7.90
7.90
7.69
7.69
7.65
4,700
Aug 5, 2026
7.32
8.05
7.32
8.05
8.01
15,500
Aug 4, 2026
7.29
7.35
7.20
7.30
7.26
61,500
Aug 3, 2026
7.22
7.22
7.22
7.22
7.18
-
Jul 31, 2026
7.40
7.40
7.22
7.22
7.18
4,700
Jul 30, 2026
7.39
7.39
7.39
7.39
7.35
18,100
Jul 29, 2026
7.44
7.44
7.44
7.44
7.40
2,500
Jul 28, 2026
7.20
7.20
7.20
7.20
7.16
-
Jul 27, 2026
7.17
7.20
7.17
7.20
7.16
27,700
Jul 24, 2026
7.09
7.09
7.09
7.09
7.06
-
Jul 23, 2026
7.14
7.14
7.05
7.09
7.06
17,400
Jul 22, 2026
7.19
7.21
7.19
7.19
7.15
9,500
Jul 21, 2026
7.15
7.15
7.13
7.14
7.10
34,900
Jul 20, 2026
7.15
7.15
7.11
7.11
7.07
6,700
Jul 17, 2026
7.08
7.08
7.07
7.07
7.04
13,900
Jul 16, 2026
7.19
7.21
7.18
7.18
7.14
5,700
Jul 15, 2026
7.26
7.26
7.26
7.26
7.22
12,100
Jul 14, 2026
7.15
7.15
7.15
7.15
7.11
-
Jul 13, 2026
7.15
7.15
7.15
7.15
7.11
-
Jul 10, 2026
7.15
7.15
7.15
7.15
7.11
11,500
Jul 9, 2026
7.14
7.14
7.11
7.11
7.07
11,000
Jul 8, 2026
7.11
7.12
7.11
7.12
7.08
13,600
Jul 7, 2026
7.16
7.16
7.16
7.16
7.12
-
Jul 6, 2026
7.16
7.16
7.16
7.16
7.12
9,800
Jul 2, 2026
6.96
7.00
6.88
6.89
6.86
22,800
Jul 1, 2026
7.04
7.04
7.04
7.04
7.01
-
Jun 30, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
7.04
7.07
7.04
7.04
7.01
191,500
Jun 29, 2026
7.01
7.01
7.01
7.01
6.94
-
Jun 26, 2026
7.01
7.01
7.01
7.01
6.94
1,500
Jun 25, 2026
7.07
7.07
7.07
7.07
7.00
1,200
Jun 24, 2026
7.17
7.17
7.03
7.04
6.97
2,200
Jun 23, 2026
7.29
7.29
7.16
7.16
7.09
239,800
Jun 22, 2026
7.27
7.27
7.27
7.27
7.20
6,300
Jun 18, 2026
7.33
7.33
7.24
7.24
7.17
4,600
Jun 17, 2026
7.20
7.20
7.20
7.20
7.13
15,600
Jun 16, 2026
7.40
7.40
7.40
7.40
7.33
252,200
Jun 15, 2026
7.48
7.48
7.48
7.48
7.41
-
Jun 12, 2026
7.48
7.50
7.47
7.48
7.41
3,000
Jun 11, 2026
7.49
7.49
7.40
7.40
7.33
1,400
Jun 10, 2026
7.61
7.61
7.60
7.60
7.52
1,400
Jun 9, 2026
7.95
7.95
7.95
7.95
7.87
3,300
Jun 8, 2026
7.89
7.89
7.89
7.89
7.81
-
Jun 5, 2026
8.01
8.01
7.89
7.89
7.81
1,500
Jun 4, 2026
8.17
8.20
8.17
8.20
8.12
2,000
Jun 3, 2026
8.29
8.29
8.29
8.29
8.21
-
Jun 2, 2026
8.29
8.29
8.29
8.29
8.21
-
Jun 1, 2026
8.29
8.29
8.29
8.29
8.21
1,000
May 29, 2026
8.34
8.34
8.24
8.25
8.17
1,100
May 28, 2026
8.31
8.41
8.31
8.33
8.25
7,300
May 27, 2026
8.29
8.33
8.29
8.32
8.24
1,800
May 26, 2026
8.17
8.42
8.17
8.42
8.34
300
May 22, 2026
7.48
7.48
7.48
7.48
7.41
-
May 21, 2026
7.48
7.48
7.48
7.48
7.41
-
May 20, 2026
7.48
7.48
7.48
7.48
7.41
-
May 19, 2026
7.48
7.48
7.48
7.48
7.41
-
May 18, 2026
7.48
7.48
7.48
7.48
7.41
1,800
May 15, 2026
7.80
7.80
7.80
7.80
7.72
-
May 14, 2026
7.78
7.80
7.78
7.80
7.72
3,500
May 13, 2026
7.65
7.65
7.65
7.65
7.57
-
May 12, 2026
7.70
7.70
7.65
7.65
7.57
6,000
May 11, 2026
7.69
7.89
7.69
7.89
7.81
1,200
May 8, 2026
7.69
7.69
7.69
7.69
7.61
-
May 7, 2026
7.69
7.69
7.69
7.69
7.61
100
May 6, 2026
7.69
7.69
7.60
7.60
7.52
3,400
May 5, 2026
7.59
7.60
7.59
7.60
7.52
7,700
May 4, 2026
7.35
7.59
7.35
7.59
7.51
13,300
May 1, 2026
7.34
7.40
7.14
7.40
7.33
900
Apr 30, 2026
7.16
7.41
7.16
7.40
7.33
3,700
Apr 29, 2026
6.95
6.95
6.95
6.95
6.88
300
Apr 28, 2026
7.02
7.02
7.02
7.02
6.95
200
Apr 27, 2026
7.22
7.22
7.22
7.22
7.15
500
Apr 24, 2026
7.07
7.07
7.07
7.07
7.00
-
Apr 23, 2026
7.07
7.07
7.07
7.07
7.00
-
Apr 22, 2026
7.07
7.07
7.07
7.07
7.00
20,100
Apr 21, 2026
7.14
7.14
7.05
7.05
6.98
2,300
Apr 20, 2026
7.06
7.06
7.06
7.06
6.99
100
Apr 17, 2026
6.93
7.06
6.93
7.06
6.99
1,600
Apr 16, 2026
6.51
6.51
6.51
6.51
6.45
-
Apr 15, 2026
6.49
6.51
6.49
6.51
6.45
1,000
Apr 14, 2026
6.99
7.02
6.96
6.96
6.89
2,000
Apr 13, 2026
6.88
6.88
6.88
6.88
6.81
-
Apr 10, 2026
6.87
6.90
6.87
6.88
6.81
6,000
Apr 9, 2026
6.97
7.02
6.97
7.02
6.95
1,100
Apr 8, 2026
6.90
6.92
6.90
6.92
6.85
2,000
Apr 7, 2026
6.48
6.48
6.48
6.48
6.42
500
Apr 6, 2026
6.72
6.72
6.69
6.70
6.63
12,200
Apr 2, 2026
6.72
6.72
6.72
6.72
6.65
1,000
Apr 1, 2026
6.69
6.69
6.69
6.69
6.62
-
Mar 31, 2026
0.036
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
6.68
6.76
6.68
6.69
6.62
4,500
Mar 30, 2026
6.57
6.59
6.51
6.55
6.45
4,700
Mar 27, 2026
6.48
6.48
6.48
6.48
6.38
600
Mar 26, 2026
6.69
6.69
6.69
6.69
6.59
-
Mar 25, 2026
6.69
6.69
6.69
6.69
6.59
2,000
Mar 24, 2026
6.62
6.62
6.62
6.62
6.52
11,600
Mar 23, 2026
6.49
6.58
6.49
6.57
6.47
13,100
Mar 20, 2026
6.53
6.53
6.53
6.53
6.43
-
Mar 19, 2026
6.50
6.53
6.50
6.53
6.43
1,000
Mar 18, 2026
6.76
6.76
6.76
6.76
6.66
3,000
Mar 17, 2026
6.93
6.96
6.88
6.88
6.77
24,400
Mar 16, 2026
6.92
6.96
6.92
6.96
6.85
1,200
Mar 13, 2026
6.99
6.99
6.99
6.99
6.88
100
Mar 12, 2026
7.30
7.30
7.30
7.30
7.19
-
Mar 11, 2026
7.30
7.30
7.30
7.30
7.19
200
Mar 10, 2026
7.23
7.29
7.23
7.23
7.12
13,100
Mar 9, 2026
6.79
7.03
6.79
7.02
6.91
5,100
Mar 6, 2026
7.55
7.55
7.09
7.11
7.00
15,400
Mar 5, 2026
7.76
7.76
7.76
7.76
7.64
-
Mar 4, 2026
7.74
7.76
7.74
7.76
7.64
3,000
Mar 3, 2026
7.50
7.58
7.49
7.58
7.46
1,400
Mar 2, 2026
7.84
7.84
7.78
7.78
7.66
200
Feb 27, 2026
7.80
7.85
7.80
7.85
7.73
19,400
Feb 26, 2026
7.89
7.89
7.75
7.89
7.77
41,000
Feb 25, 2026
7.78
7.78
7.78
7.78
7.66
-
Feb 24, 2026
7.78
7.78
7.78
7.78
7.66
-
Feb 23, 2026
7.80
7.80
7.78
7.78
7.66
2,200
Feb 20, 2026
7.99
7.99
7.98
7.98
7.86
1,100
Feb 19, 2026
7.95
7.95
7.95
7.95
7.83
100
Feb 18, 2026
8.17
8.17
8.17
8.17
8.04
-
Feb 17, 2026
7.90
8.17
7.90
8.17
8.04
17,000
Feb 13, 2026
7.84
8.07
7.84
8.07
7.95
6,300
Feb 12, 2026
7.59
7.59
7.59
7.59
7.47
-
Feb 11, 2026
7.59
7.59
7.59
7.59
7.47
-
Feb 10, 2026
7.50
7.59
7.50
7.59
7.47
300
Feb 9, 2026
7.42
7.42
7.42
7.42
7.31
100
Feb 6, 2026
7.26
7.26
7.21
7.21
7.10
700
Feb 5, 2026
7.15
7.17
7.11
7.11
7.00
1,600
Feb 4, 2026
7.25
7.30
7.25
7.30
7.19
2,200
Feb 3, 2026
7.20
7.20
7.19
7.19
7.08
2,100
Feb 2, 2026
6.69
7.10
6.69
7.07
6.96
2,800
Jan 30, 2026
7.10
7.10
7.10
7.10
6.99
-
Jan 29, 2026
7.10
7.10
7.10
7.10
6.99
3,800
Jan 28, 2026
7.13
7.15
7.11
7.12
7.01
3,500
Jan 27, 2026
7.24
7.25
7.24
7.25
7.14
2,100
Jan 26, 2026
7.34
7.34
7.22
7.22
7.11
4,100
Jan 23, 2026
7.54
7.54
7.54
7.54
7.42
-
Jan 22, 2026
7.54
7.54
7.54
7.54
7.42
500
Jan 21, 2026
7.59
7.59
7.59
7.59
7.47
100
Jan 20, 2026
7.51
7.53
7.51
7.53
7.41
1,000
Jan 16, 2026
7.60
7.60
7.60
7.60
7.48
-
Jan 15, 2026
7.62
7.62
7.54
7.60
7.48
55,300
Jan 14, 2026
7.68
7.68
7.68
7.68
7.56
200
Jan 13, 2026
7.48
7.48
7.48
7.48
7.37
300
Jan 12, 2026
7.56
7.56
7.56
7.56
7.44
-
Jan 9, 2026
7.58
7.58
7.56
7.56
7.44
1,600
Jan 8, 2026
7.60
7.60
7.60
7.60
7.48
1,000
Jan 7, 2026
7.63
7.63
7.63
7.63
7.51
-
Jan 6, 2026
7.62
7.63
7.61
7.63
7.51
1,500
Jan 5, 2026
7.58
7.58
7.58
7.58
7.46
-
Jan 2, 2026
7.58
7.58
7.58
7.58
7.46
1,300
Dec 31, 2025
7.59
7.59
7.56
7.58
7.46
15,500
Dec 30, 2025
7.60
7.60
7.60
7.60
7.48
-
Dec 29, 2025
7.60
7.60
7.60
7.60
7.48
1,600
Dec 26, 2025
7.46
7.46
7.46
7.46
7.35
-
Dec 24, 2025
7.46
7.46
7.46
7.46
7.35
-
Dec 23, 2025
7.46
7.46
7.46
7.46
7.35
-
Dec 22, 2025
7.48
7.50
7.46
7.46
7.35
3,400
Dec 19, 2025
7.45
7.46
7.45
7.46
7.35
5,100
Dec 18, 2025
7.52
7.52
7.52
7.52
7.40
1,000
Dec 17, 2025
7.42
7.42
7.42
7.42
7.31
2,100
Dec 16, 2025
7.40
7.40
7.40
7.40
7.29
100
Dec 15, 2025
7.51
7.54
7.51
7.52
7.40
9,800
Dec 12, 2025
7.48
7.48
7.48
7.48
7.37
-
Dec 11, 2025
7.48
7.48
7.48
7.48
7.37
-
Dec 10, 2025
7.11
7.48
7.11
7.48
7.37
200
Dec 9, 2025
7.12
7.12
7.12
7.12
7.01
200
Dec 8, 2025
7.02
7.02
7.02
7.02
6.91
-
Dec 5, 2025
7.02
7.02
7.02
7.02
6.91
-
Dec 4, 2025
7.01
7.02
7.01
7.02
6.91
700
Dec 3, 2025
7.18
7.19
7.16
7.16
7.05
1,500
Dec 2, 2025
7.19
7.25
7.18
7.25
7.14
1,200
Dec 1, 2025
7.40
7.40
7.16
7.16
7.05
16,200
Nov 28, 2025
7.48
7.48
7.48
7.48
7.37
100
Nov 26, 2025
7.49
7.49
7.49
7.49
7.38
-
Nov 25, 2025
7.41
7.49
7.41
7.49
7.38
15,100
Nov 24, 2025
7.32
7.32
7.32
7.32
7.21
2,100
Nov 21, 2025
7.15
7.15
7.15
7.15
7.04
-
Nov 20, 2025
7.32
7.34
7.15
7.15
7.04
3,100
Nov 19, 2025
7.29
7.29
7.29
7.29
7.18
-
Nov 18, 2025
7.29
7.29
7.29
7.29
7.18
500
Nov 17, 2025
7.35
7.35
7.35
7.35
7.24
-
Nov 14, 2025
7.34
7.41
7.34
7.35
7.24
60,700
Nov 13, 2025
7.30
7.30
7.30
7.30
7.19
-
Nov 12, 2025
7.47
7.47
7.25
7.30
7.19
15,700
Nov 11, 2025
7.43
7.43
7.41
7.41
7.30
300
Nov 10, 2025
7.29
7.29
7.29
7.29
7.18
-
Nov 7, 2025
7.22
7.29
7.21
7.29
7.18
7,500
Nov 6, 2025
7.25
7.25
7.25
7.25
7.14
-
Nov 5, 2025
7.16
7.25
7.16
7.25
7.14
700
Nov 4, 2025
7.13
7.15
7.13
7.15
7.04
4,800
Nov 3, 2025
7.15
7.15
7.15
7.15
7.04
-
Oct 31, 2025
7.15
7.15
7.15
7.15
7.04
100
