MTR Corporation Limited (FRA:MRI)
Germany · Delayed Price · Currency is EUR 3.060
0.00 (0.00%)
Last updated: Aug 14, 2025
MTR Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | 0.66% | 175 |
| Aug 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | 175 |
| Aug 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | -1.30% | 175 |
| Aug 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | 1.32% | 175 |
| Aug 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | -1.30% | 175 |
| Aug 5, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | - | 175 |
| Aug 4, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | -1.91% | 175 |
| Aug 1, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | - | 1.29% | 175 |
| Jul 31, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | - | - |
| Jul 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1.31% | 50 |
| Jul 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | 1.32% | 50 |
| Jul 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | -1.95% | 50 |
| Jul 25, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | - | 1.99% | 50 |
| Jul 24, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | - |
| Jul 23, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | 500 |
| Jul 22, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | 0.67% | 500 |
| Jul 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1.35% | 500 |
| Jul 18, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | - | -1.33% | 500 |
| Jul 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | 500 |
| Jul 16, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | - | 1.35% | 500 |
| Jul 15, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | - | - | 175 |
| Jul 14, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | - | -1.99% | 175 |
| Jul 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | 2.72% | 175 |
| Jul 10, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | - | -2.65% | 175 |
| Jul 9, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | - | -1.31% | 175 |
| Jul 8, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | - | 375 |
| Jul 7, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | - | 375 |
| Jul 4, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | -0.65% | 375 |
| Jul 3, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | - | - |
| Jul 2, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | 1.32% | - |
| Jul 1, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | - | - | 375 |
| Jun 30, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | -1.30% | - |
| Jun 27, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | - | 1.32% | 2,625 |
| Jun 26, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | - | 0.66% | 375 |
| Jun 25, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | 1,027 |
| Jun 24, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | -1.31% | - |
| Jun 23, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | - | 2.68% | 1,027 |
| Jun 20, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | - | 375 |
| Jun 19, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | -1.32% | 375 |
| Jun 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | - |
| Jun 17, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | -1.31% | 375 |
| Jun 16, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | - | - |
| Jun 13, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | 0.66% | - |
| Jun 12, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | -0.65% | 375 |
| Jun 11, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | - | 375 |
| Jun 10, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | 1.32% | - |
| Jun 9, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | -0.66% | - |
| Jun 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | 375 |
| Jun 5, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | 0.66% | 375 |
| Jun 4, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | 375 |