MTR Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	36.52	36.88	36.30	36.66	36.66	-0.22%	13,186,530
Feb 5, 2026	36.26	36.86	36.12	36.74	36.74	0.66%	6,664,099
Feb 4, 2026	35.68	36.58	35.42	36.50	36.50	1.84%	8,488,296
Feb 3, 2026	35.00	36.14	34.98	35.84	35.84	2.99%	12,140,880
Feb 2, 2026	34.42	34.84	33.92	34.80	34.80	0.64%	10,585,760
Jan 30, 2026	34.84	34.98	34.42	34.58	34.58	-0.80%	8,603,164
Jan 29, 2026	33.90	34.88	33.90	34.86	34.86	0.81%	5,170,688
Jan 28, 2026	33.90	34.60	33.90	34.58	34.58	2.01%	9,950,118
Jan 27, 2026	33.90	34.30	33.80	33.90	33.90	-	6,221,307
Jan 26, 2026	33.90	34.10	33.58	33.90	33.90	0.30%	9,301,034
Jan 23, 2026	32.80	33.80	32.80	33.80	33.80	2.99%	12,333,710
Jan 22, 2026	32.68	32.94	32.44	32.82	32.82	0.37%	5,033,827
Jan 21, 2026	31.74	32.92	31.56	32.70	32.70	2.96%	13,195,280
Jan 20, 2026	31.46	32.02	31.42	31.76	31.76	0.89%	9,063,614
Jan 19, 2026	30.90	31.48	30.62	31.48	31.48	1.42%	4,838,241
Jan 16, 2026	31.02	31.32	30.88	31.04	31.04	0.06%	4,090,744
Jan 15, 2026	30.80	31.12	30.74	31.02	31.02	0.19%	5,961,490
Jan 14, 2026	30.68	30.96	30.58	30.96	30.96	0.91%	6,517,572
Jan 13, 2026	30.12	30.74	30.12	30.68	30.68	1.59%	4,980,276
Jan 12, 2026	30.14	30.20	29.96	30.20	30.20	0.20%	4,194,714
Jan 9, 2026	30.00	30.14	29.80	30.14	30.14	0.27%	3,294,871
Jan 8, 2026	29.96	30.16	29.82	30.06	30.06	0.33%	3,460,506
Jan 7, 2026	30.02	30.02	29.90	29.96	29.96	-0.20%	2,363,127
Jan 6, 2026	29.98	30.24	29.92	30.02	30.02	0.20%	4,129,132
Jan 5, 2026	30.22	30.22	29.72	29.96	29.96	-0.93%	3,594,021
Jan 2, 2026	29.80	30.24	29.58	30.24	30.24	1.48%	3,327,505
Dec 31, 2025	30.04	30.04	29.68	29.80	29.80	-0.80%	2,361,921
Dec 30, 2025	30.00	30.12	29.76	30.04	30.04	0.07%	4,444,392
Dec 29, 2025	30.10	30.30	29.86	30.02	30.02	-0.27%	2,980,692
Dec 24, 2025	30.16	30.24	29.96	30.10	30.10	-0.20%	1,256,798
Dec 23, 2025	29.88	30.16	29.88	30.16	30.16	0.94%	2,185,048
Dec 22, 2025	29.98	30.18	29.80	29.88	29.88	-0.47%	2,701,081
Dec 19, 2025	29.94	30.18	29.78	30.02	30.02	0.20%	8,572,625
Dec 18, 2025	29.74	30.06	29.60	29.96	29.96	0.81%	3,158,857
Dec 17, 2025	29.86	29.96	29.70	29.72	29.72	-0.67%	3,134,892
Dec 16, 2025	30.18	30.36	29.84	29.92	29.92	-1.32%	6,037,659
Dec 15, 2025	30.84	30.84	30.18	30.32	30.32	-1.75%	3,490,469
Dec 12, 2025	30.64	30.92	30.54	30.86	30.86	1.71%	4,998,473
Dec 11, 2025	30.40	30.52	30.18	30.34	30.34	-0.07%	3,510,191
Dec 10, 2025	30.10	30.36	29.90	30.36	30.36	0.60%	4,110,275
Dec 9, 2025	30.20	30.32	29.88	30.18	30.18	-0.46%	5,615,106
Dec 8, 2025	31.00	31.08	30.30	30.32	30.32	-2.38%	5,580,738
Dec 5, 2025	31.24	31.30	30.88	31.06	31.06	-0.83%	5,507,826
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