MTR Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	26.36	26.46	26.10	26.28	26.28	-0.30%	7,199,969
Sep 1, 2025	26.36	26.60	26.30	26.36	26.36	-	8,430,813
Aug 29, 2025	26.64	26.64	26.36	26.36	26.36	-1.05%	11,108,407
Aug 28, 2025	26.70	26.76	26.58	26.64	26.64	-0.30%	6,851,770
Aug 27, 2025	27.18	27.18	26.70	26.72	26.72	-2.41%	10,389,704
Aug 26, 2025	27.42	27.48	27.28	27.38	26.96	-0.15%	15,242,962
Aug 25, 2025	27.70	27.70	27.42	27.42	27.00	0.29%	9,126,537
Aug 22, 2025	27.30	27.44	27.28	27.34	26.92	0.29%	6,579,859
Aug 21, 2025	27.32	27.38	27.24	27.26	26.84	-0.15%	7,210,011
Aug 20, 2025	27.26	27.40	27.10	27.30	26.88	-0.07%	6,703,468
Aug 19, 2025	27.30	27.38	27.26	27.32	26.90	0.07%	5,338,692
Aug 18, 2025	27.44	27.50	27.26	27.30	26.88	-0.51%	8,011,024
Aug 15, 2025	28.10	28.26	26.78	27.44	27.02	-3.18%	24,544,120
Aug 14, 2025	28.30	28.54	28.16	28.34	27.91	0.21%	5,756,149
Aug 13, 2025	28.18	28.28	28.14	28.28	27.85	0.50%	5,792,797
Aug 12, 2025	27.94	28.28	27.92	28.14	27.71	0.57%	2,972,523
Aug 11, 2025	28.24	28.24	27.94	27.98	27.55	-0.43%	3,785,783
Aug 8, 2025	28.40	28.40	27.92	28.10	27.67	-1.06%	5,599,208
Aug 7, 2025	27.86	28.50	27.86	28.40	27.96	2.01%	7,449,252
Aug 6, 2025	28.16	28.30	27.84	27.84	27.41	-1.14%	6,727,791
Aug 5, 2025	28.12	28.42	28.12	28.16	27.73	0.14%	3,703,317
Aug 4, 2025	28.10	28.20	27.90	28.12	27.69	-0.28%	3,690,051
Aug 1, 2025	28.20	28.40	28.10	28.20	27.77	-0.18%	4,797,048
Jul 31, 2025	28.60	28.60	28.20	28.25	27.82	-1.40%	5,115,773
Jul 30, 2025	28.20	28.70	28.10	28.65	28.21	1.60%	7,951,766
Jul 29, 2025	28.05	28.20	27.95	28.20	27.77	0.53%	4,590,804
Jul 28, 2025	27.85	28.25	27.80	28.05	27.62	0.36%	4,518,003
Jul 25, 2025	28.25	28.30	27.95	27.95	27.52	-1.24%	4,326,845
Jul 24, 2025	28.05	28.30	28.05	28.30	27.87	0.35%	5,025,338
Jul 23, 2025	28.00	28.20	27.90	28.20	27.77	0.89%	6,708,137
Jul 22, 2025	27.80	27.95	27.75	27.95	27.52	0.54%	4,406,407
Jul 21, 2025	27.55	27.85	27.40	27.80	27.37	1.28%	4,591,075
Jul 18, 2025	27.65	27.75	27.35	27.45	27.03	-	4,903,038
Jul 17, 2025	27.50	27.60	27.40	27.45	27.03	-0.18%	3,572,313
Jul 16, 2025	27.70	27.95	27.50	27.50	27.08	-0.72%	3,716,048
Jul 15, 2025	27.60	27.70	27.40	27.70	27.28	0.91%	4,960,233
Jul 14, 2025	27.55	27.55	27.40	27.45	27.03	-	4,330,485
Jul 11, 2025	27.45	27.95	27.40	27.45	27.03	-	5,777,134
Jul 10, 2025	27.60	27.60	27.10	27.45	27.03	-0.54%	7,696,214
Jul 9, 2025	28.40	28.40	27.50	27.60	27.18	-2.82%	8,878,961
Jul 8, 2025	28.70	28.70	28.15	28.40	27.96	-0.35%	4,031,034
Jul 7, 2025	28.55	28.75	28.35	28.50	28.06	-0.18%	2,518,366
Jul 4, 2025	28.50	28.65	28.10	28.55	28.11	-0.17%	4,899,750
Jul 3, 2025	28.90	29.05	28.50	28.60	28.16	-0.35%	4,653,813
Jul 2, 2025	28.20	28.75	28.20	28.70	28.26	1.77%	5,713,162
Jun 30, 2025	28.25	28.50	28.00	28.20	27.77	0.18%	6,929,928
Jun 27, 2025	28.00	28.25	27.95	28.15	27.72	0.72%	4,977,386
Jun 26, 2025	27.95	28.00	27.65	27.95	27.52	-	2,892,182
Jun 25, 2025	27.75	28.05	27.70	27.95	27.52	0.72%	5,830,101
Jun 24, 2025	27.60	27.90	27.40	27.75	27.32	0.36%	3,619,594