MTR Corporation Limited (FRA:MRI)
Germany · Delayed Price · Currency is EUR 3.380
-0.020 (-0.59%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:MRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | - | -0.59% | - |
| Jun 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| Jun 1, 2026 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | 4.17% | 3,574 |
| May 29, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.83% | - |
| May 28, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.42 | -1.12% | - |
| May 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.46 | - | - |
| May 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.46 | -0.56% | - |
| May 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.48 | -0.56% | - |
| May 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.50 | 1.12% | - |
| May 21, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.46 | -1.11% | - |
| May 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.50 | -1.10% | - |
| May 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.54 | 0.55% | - |
| May 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.52 | -0.55% | - |
| May 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.54 | 0.55% | - |
| May 14, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.52 | 1.12% | - |
| May 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.48 | -1.10% | - |
| May 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.52 | -3.72% | - |
| May 11, 2026 | 3.64 | 3.76 | 3.64 | 3.76 | 3.66 | 2.17% | 765 |
| May 8, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.58 | -3.66% | - |
| May 7, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.71 | 3.80% | 300 |
| May 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.58 | 1.66% | - |
| May 5, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.52 | 0.56% | - |
| May 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.50 | 0.56% | - |
| Apr 30, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.48 | -1.65% | - |
| Apr 29, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.54 | - | - |
| Apr 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.54 | -1.09% | - |
| Apr 27, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.58 | -0.54% | - |
| Apr 24, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.60 | - | - |
| Apr 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.60 | -0.54% | - |
| Apr 22, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.62 | 0.54% | - |
| Apr 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.60 | 1.65% | - |
| Apr 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.54 | 1.11% | - |
| Apr 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.50 | -1.10% | - |
| Apr 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.54 | 1.11% | - |
| Apr 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.50 | 1.69% | - |
| Apr 14, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.44 | 1.14% | - |
| Apr 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.40 | -2.23% | - |
| Apr 10, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.48 | 0.56% | - |
| Apr 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.46 | - | - |
| Apr 8, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.46 | - | - |
| Apr 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.46 | 0.56% | - |
| Apr 2, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.44 | - | - |
| Apr 1, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.44 | 1.14% | - |
| Mar 31, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.40 | - | - |
| Mar 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.40 | -0.57% | - |
| Mar 27, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.42 | 0.57% | - |
| Mar 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.40 | -0.57% | - |
| Mar 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.42 | 1.15% | - |
| Mar 24, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.38 | 1.16% | 1,000 |
| Mar 23, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.34 | -3.37% | - |