MTR Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	32.76	33.02	32.60	32.92	-	0.43%	970,548
Aug 17, 2026	33.40	33.48	32.74	32.78	32.78	-1.38%	6,881,180
Aug 14, 2026	32.88	33.74	32.50	33.24	33.24	2.85%	16,618,250
Aug 13, 2026	32.04	32.46	32.00	32.32	32.32	0.06%	3,260,350
Aug 12, 2026	32.56	32.56	31.72	32.30	32.30	-0.80%	6,215,152
Aug 11, 2026	32.78	32.78	32.34	32.56	32.56	-0.67%	5,218,707
Aug 10, 2026	31.90	32.88	31.86	32.78	32.78	2.76%	9,721,230
Aug 7, 2026	32.34	32.34	31.86	31.90	31.90	-1.36%	3,739,107
Aug 6, 2026	32.20	32.34	31.70	32.34	32.34	0.43%	3,714,207
Aug 5, 2026	32.32	32.32	31.84	32.20	32.20	-0.37%	4,792,330
Aug 4, 2026	32.80	32.80	32.00	32.32	32.32	-0.62%	3,581,790
Aug 3, 2026	33.12	33.18	32.28	32.52	32.52	-1.81%	5,824,678
Jul 31, 2026	33.30	33.46	32.74	33.12	33.12	-0.78%	7,132,460
Jul 30, 2026	33.32	33.50	33.16	33.38	33.38	-0.36%	4,173,126
Jul 29, 2026	33.30	33.52	33.14	33.50	33.50	0.60%	4,600,316
Jul 28, 2026	32.80	33.52	32.68	33.30	33.30	1.52%	7,120,994
Jul 27, 2026	32.20	32.82	32.18	32.80	32.80	1.80%	3,323,595
Jul 24, 2026	32.20	32.36	31.84	32.22	32.22	-1.17%	5,279,507
Jul 23, 2026	32.68	32.80	32.42	32.60	32.60	-0.24%	4,759,054
Jul 22, 2026	32.84	32.84	32.38	32.68	32.68	-0.49%	4,533,887
Jul 21, 2026	32.78	32.90	32.30	32.84	32.84	0.31%	4,536,719
Jul 20, 2026	33.00	33.00	32.34	32.74	32.74	0.68%	5,661,889
Jul 17, 2026	31.88	32.60	31.84	32.52	32.52	2.07%	8,821,500
Jul 16, 2026	31.52	31.86	31.52	31.86	31.86	1.21%	5,545,088
Jul 15, 2026	31.26	31.62	31.14	31.48	31.48	0.64%	4,536,549
Jul 14, 2026	31.04	31.28	30.64	31.28	31.28	0.51%	3,909,780
Jul 13, 2026	31.24	31.34	30.78	31.12	31.12	-0.32%	3,485,841
Jul 10, 2026	31.10	31.58	31.06	31.22	31.22	0.45%	3,070,625
Jul 9, 2026	31.00	31.24	30.90	31.08	31.08	0.26%	3,660,052
Jul 8, 2026	30.72	31.14	30.58	31.00	31.00	0.91%	4,963,822
Jul 7, 2026	31.86	31.86	30.58	30.72	30.72	-3.58%	6,712,098
Jul 6, 2026	31.62	32.18	31.54	31.86	31.86	0.70%	5,354,935
Jul 3, 2026	30.80	31.64	30.80	31.64	31.64	2.93%	4,839,247
Jul 2, 2026	30.52	30.80	30.20	30.74	30.74	0.79%	5,586,333
Jun 30, 2026	31.10	31.10	30.46	30.50	30.50	-1.93%	5,445,603
Jun 29, 2026	30.96	31.36	30.90	31.10	31.10	0.52%	3,422,320
Jun 26, 2026	31.12	31.54	30.78	30.94	30.94	-0.58%	6,293,404
Jun 25, 2026	31.02	31.54	30.92	31.12	31.12	0.32%	5,732,162
Jun 24, 2026	30.90	31.34	30.82	31.02	31.02	0.45%	5,827,248
Jun 23, 2026	31.00	31.14	30.74	30.88	30.88	-0.32%	6,094,674
Jun 22, 2026	31.56	31.56	30.72	30.98	30.98	-1.71%	6,239,742
Jun 18, 2026	31.42	31.52	30.84	31.52	31.52	0.32%	16,450,370
Jun 17, 2026	31.74	31.74	31.20	31.42	31.42	-1.01%	3,685,975
Jun 16, 2026	31.84	31.98	31.58	31.74	31.74	-0.31%	5,088,596
Jun 15, 2026	31.70	32.10	31.24	31.84	31.84	0.38%	7,482,885
Jun 12, 2026	31.20	31.72	31.12	31.72	31.72	1.86%	5,679,910
Jun 11, 2026	31.40	31.78	30.86	31.14	31.14	-0.89%	5,137,404
Jun 10, 2026	31.18	31.82	31.14	31.42	31.42	0.45%	5,468,748
Jun 9, 2026	31.50	31.62	31.22	31.28	31.28	-1.14%	5,173,757
Jun 8, 2026	31.40	31.90	31.12	31.64	31.64	0.57%	6,878,135