MTR Corporation Limited (FRA:MRI)
Germany · Delayed Price · Currency is EUR 2.820
-0.080 (-2.76%)
At close: Sep 30, 2025
MTR Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.76% | - |
| Sep 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Sep 26, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Sep 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | 17 |
| Sep 24, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Sep 23, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Sep 22, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Sep 19, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Sep 18, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Sep 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Sep 16, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Sep 15, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Sep 12, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Sep 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Sep 10, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Sep 9, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Sep 8, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Sep 5, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Sep 4, 2025 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 2.11% | 3,035 |
| Sep 3, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Sep 2, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Sep 1, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 29, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Aug 28, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| Aug 27, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | 300 |
| Aug 26, 2025 | 2.98 | 3.02 | 2.98 | 3.02 | 2.97 | 1.34% | 623 |
| Aug 25, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | - | - |
| Aug 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | 0.68% | - |
| Aug 21, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.92 | -0.67% | - |
| Aug 20, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | - | - |
| Aug 19, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | 0.68% | - |
| Aug 18, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.92 | -1.33% | - |
| Aug 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | -1.96% | - |
| Aug 14, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.01 | - | - |
| Aug 13, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.01 | - | - |
| Aug 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.01 | 0.66% | - |
| Aug 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.99 | - | - |
| Aug 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.99 | -1.30% | - |
| Aug 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | 1.32% | - |
| Aug 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.99 | -1.30% | - |
| Aug 5, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | - | - |
| Aug 4, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | -1.91% | - |
| Aug 1, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.09 | 1.29% | 175 |
| Jul 31, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | - | - |
| Jul 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | 1.31% | - |
| Jul 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.01 | 1.32% | - |
| Jul 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.97 | -1.95% | - |
| Jul 25, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | 3.03 | 1.99% | 50 |
| Jul 24, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.97 | - | - |
| Jul 23, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.97 | - | - |