MTR Corporation Limited (FRA:MRI)
Germany · Delayed Price · Currency is EUR 3.580
+0.040 (1.13%)
At close: Sep 18, 2026
FRA:MRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.58 | 3.70 | 3.58 | 3.70 | 3.65 | 5.11% | 38 |
| Aug 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.48 | 0.57% | - |
| Aug 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.46 | -1.13% | - |
| Aug 11, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.49 | 1.14% | - |
| Aug 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.46 | 0.57% | - |
| Aug 7, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.44 | -0.57% | - |
| Aug 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.46 | - | - |
| Aug 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.46 | -0.57% | - |
| Aug 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.48 | - | - |
| Aug 3, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.48 | -1.68% | - |
| Jul 31, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.53 | -2.19% | - |
| Jul 30, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | -0.54% | - |
| Jul 29, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | 0.55% | - |
| Jul 28, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | 1.67% | - |
| Jul 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.55 | 1.69% | - |
| Jul 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.49 | -1.12% | - |
| Jul 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.53 | - | - |
| Jul 22, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.53 | -0.56% | - |
| Jul 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.55 | 1.12% | - |
| Jul 20, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.51 | 0.56% | - |
| Jul 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.49 | 1.72% | - |
| Jul 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.44 | 1.16% | - |
| Jul 15, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.40 | -3.37% | - |
| Jul 14, 2026 | 3.44 | 3.56 | 3.44 | 3.56 | 3.51 | 4.09% | 714 |
| Jul 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.38 | -0.58% | - |