MTR Corporation Limited (FRA:MRI)
Germany · Delayed Price · Currency is EUR 3.640
+0.040 (1.11%)
At close: Oct 23, 2026
FRA:MRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Oct 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Oct 21, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 0.55% | 50 |
| Oct 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Oct 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Oct 16, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.26% | - |
| Oct 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Oct 14, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Oct 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | - |
| Oct 12, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Oct 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | - |
| Oct 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Oct 7, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Oct 6, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Oct 5, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Oct 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Oct 1, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Sep 30, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Sep 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Sep 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.68% | - |
| Sep 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Sep 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Sep 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Sep 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Sep 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Sep 18, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Sep 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Sep 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Sep 15, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Sep 14, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Sep 11, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Sep 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | - |
| Sep 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Sep 8, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Sep 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Sep 4, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.89% | - |
| Sep 3, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Sep 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Sep 1, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.44% | - |
| Aug 31, 2026 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | -0.55% | 300 |
| Aug 28, 2026 | 3.50 | 3.62 | 3.50 | 3.62 | 3.62 | 3.43% | 300 |
| Aug 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Aug 26, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.08% | - |
| Aug 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.55 | -0.55% | - |
| Aug 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.57 | - | - |
| Aug 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.57 | -2.16% | - |
| Aug 20, 2026 | 3.58 | 3.70 | 3.58 | 3.70 | 3.65 | 2.78% | 209 |
| Aug 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.55 | -2.70% | - |
| Aug 18, 2026 | 3.58 | 3.70 | 3.58 | 3.70 | 3.65 | 3.35% | 500 |
| Aug 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.53 | -3.24% | - |