MTR Corporation Limited (FRA:MRI)
Germany · Delayed Price · Currency is EUR 3.260
+0.020 (0.62%)
At close: Jan 9, 2026
MTR Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Jan 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jan 7, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Jan 6, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jan 5, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jan 2, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Dec 30, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Dec 29, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Dec 23, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Dec 22, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -4.17% | - |
| Dec 19, 2025 | 3.22 | 3.36 | 3.22 | 3.36 | 3.36 | 5.00% | 1,009 |
| Dec 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Dec 17, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Dec 16, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| Dec 15, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Dec 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Dec 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Dec 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Dec 9, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.80% | - |
| Dec 8, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Dec 5, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Dec 4, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Dec 3, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Dec 2, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.92% | - |
| Dec 1, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Nov 28, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 27, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Nov 26, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Nov 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | - |
| Nov 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Nov 21, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Nov 20, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | - |
| Nov 19, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Nov 18, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Nov 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Nov 14, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Nov 13, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| Nov 12, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Nov 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Nov 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Nov 7, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Nov 6, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Nov 5, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | - |
| Nov 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | - |
| Oct 31, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Oct 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | - |
| Oct 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Oct 28, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Oct 27, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |