MTR Corporation Limited (FRA:MRI)
Germany · Delayed Price · Currency is EUR 3.540
+0.060 (1.72%)
At close: Jul 17, 2026
FRA:MRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.72% | - |
| Jul 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Jul 15, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.37% | - |
| Jul 14, 2026 | 3.44 | 3.56 | 3.44 | 3.56 | 3.56 | 4.09% | 714 |
| Jul 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Jul 10, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.27% | - |
| Jul 9, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.53% | 500 |
| Jul 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Jul 7, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.98% | - |
| Jul 6, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.33% | - |
| Jul 3, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.78% | - |
| Jul 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | 279 |
| Jul 1, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Jun 30, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Jun 29, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jun 26, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Jun 25, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Jun 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Jun 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jun 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Jun 19, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | - |
| Jun 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jun 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Jun 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Jun 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jun 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Jun 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Jun 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Jun 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Jun 8, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Jun 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jun 4, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Jun 3, 2026 | 3.38 | 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 |