MTR Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.78	31.78	31.08	31.10	-	-0.70%	800,702
Dec 4, 2025	31.78	31.82	31.08	31.32	31.32	-1.26%	4,196,288
Dec 3, 2025	31.84	32.02	31.60	31.72	31.72	-1.06%	5,446,498
Dec 2, 2025	31.50	32.10	31.30	32.06	32.06	2.30%	9,777,750
Dec 1, 2025	30.92	31.34	30.90	31.34	31.34	1.49%	5,278,852
Nov 28, 2025	31.44	31.44	30.86	30.88	30.88	-1.40%	5,481,340
Nov 27, 2025	31.10	31.46	31.02	31.32	31.32	0.77%	13,174,340
Nov 26, 2025	30.80	31.28	30.70	31.08	31.08	1.44%	10,163,629
Nov 25, 2025	30.08	30.92	30.08	30.64	30.64	1.46%	9,570,575
Nov 24, 2025	30.30	30.60	29.64	30.20	30.20	-0.46%	26,854,730
Nov 21, 2025	30.16	30.52	30.10	30.34	30.34	-0.39%	11,846,590
Nov 20, 2025	30.02	30.56	30.02	30.46	30.46	1.40%	5,859,113
Nov 19, 2025	29.84	30.10	29.68	30.04	30.04	0.67%	6,740,266
Nov 18, 2025	30.16	30.16	29.78	29.84	29.84	-1.32%	10,161,880
Nov 17, 2025	30.34	30.56	30.02	30.24	30.24	-0.33%	7,585,952
Nov 14, 2025	30.48	30.52	30.06	30.34	30.34	-1.11%	8,005,427
Nov 13, 2025	30.52	30.88	30.52	30.68	30.68	0.72%	7,523,731
Nov 12, 2025	30.12	30.52	30.04	30.46	30.46	1.40%	9,606,293
Nov 11, 2025	29.92	30.06	29.78	30.04	30.04	0.40%	7,494,243
Nov 10, 2025	29.70	29.94	29.68	29.92	29.92	-0.27%	5,506,088
Nov 7, 2025	30.00	30.14	29.84	30.00	30.00	-0.13%	7,804,712
Nov 6, 2025	29.40	30.14	29.30	30.04	30.04	2.39%	12,527,750
Nov 5, 2025	28.80	29.36	28.62	29.34	29.34	1.45%	12,749,360
Nov 4, 2025	29.00	29.18	28.76	28.92	28.92	-0.28%	10,835,800
Nov 3, 2025	28.24	29.06	27.96	29.00	29.00	1.75%	13,827,380
Oct 31, 2025	28.08	28.62	28.04	28.50	28.50	1.21%	17,928,510
Oct 30, 2025	28.00	28.20	27.70	28.16	28.16	1.00%	14,957,980
Oct 28, 2025	27.60	27.88	27.60	27.88	27.88	1.09%	8,412,133
Oct 27, 2025	27.50	27.66	27.50	27.58	27.58	0.29%	4,979,120
Oct 24, 2025	27.42	27.64	27.40	27.50	27.50	0.29%	4,377,141
Oct 23, 2025	27.30	27.42	27.10	27.42	27.42	0.44%	4,352,806
Oct 22, 2025	27.32	27.38	27.24	27.30	27.30	-0.07%	3,780,073
Oct 21, 2025	27.24	27.40	27.18	27.32	27.32	0.29%	5,093,062
Oct 20, 2025	27.00	27.26	26.94	27.24	27.24	1.04%	5,362,581
Oct 17, 2025	26.80	26.98	26.80	26.96	26.96	-	6,047,685
Oct 16, 2025	26.94	27.00	26.76	26.96	26.96	0.07%	4,126,903
Oct 15, 2025	26.62	26.98	26.62	26.94	26.94	1.20%	7,338,057
Oct 14, 2025	26.72	26.80	26.54	26.62	26.62	-0.37%	6,046,967
Oct 13, 2025	26.50	26.72	26.16	26.72	26.72	-	5,847,922
Oct 10, 2025	26.60	26.72	26.44	26.72	26.72	0.45%	5,337,867
Oct 9, 2025	26.24	26.64	26.22	26.60	26.60	1.37%	6,554,499
Oct 8, 2025	26.34	26.36	26.08	26.24	26.24	-0.38%	5,122,234
Oct 6, 2025	26.38	26.46	26.28	26.34	26.34	-0.15%	4,428,832
Oct 3, 2025	26.42	26.46	26.32	26.38	26.38	-0.38%	5,339,334
Oct 2, 2025	26.62	26.62	26.38	26.48	26.48	0.38%	8,501,273
Sep 30, 2025	26.56	26.68	26.34	26.38	26.38	-0.68%	7,598,550
Sep 29, 2025	26.34	26.60	26.24	26.56	26.56	0.84%	5,206,167
Sep 26, 2025	26.50	26.50	26.22	26.34	26.34	-0.08%	6,510,816
Sep 25, 2025	26.52	26.58	26.26	26.36	26.36	-0.60%	7,161,550
Sep 24, 2025	26.50	26.72	26.42	26.52	26.52	0.45%	3,789,629