MTR Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	31.40	31.58	31.12	31.50	-	1.16%	4,972,404
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
Jun 5, 2026	31.64	31.64	31.36	31.46	31.46	-0.57%	4,176,397
Jun 4, 2026	31.48	31.70	31.24	31.64	31.64	0.51%	4,973,438
Jun 3, 2026	31.60	31.68	31.28	31.48	31.48	-0.38%	4,845,092
Jun 2, 2026	31.20	31.64	31.20	31.60	31.60	0.51%	6,786,347
Jun 1, 2026	31.44	31.54	31.04	31.44	31.44	-0.32%	5,142,010
May 29, 2026	31.60	31.86	31.10	31.54	31.54	-0.03%	12,833,250
May 28, 2026	33.04	33.10	32.34	32.44	31.55	-1.58%	13,104,460
May 27, 2026	33.06	33.28	32.86	32.96	32.06	-0.30%	6,198,100
May 26, 2026	33.10	33.50	33.02	33.06	32.15	-0.12%	5,237,250
May 22, 2026	33.36	33.36	32.96	33.10	32.19	0.36%	4,664,417
May 21, 2026	33.36	33.42	32.92	32.98	32.08	-0.72%	6,113,548
May 20, 2026	33.54	33.54	33.02	33.22	32.31	-0.95%	5,870,556
May 19, 2026	33.54	33.76	33.54	33.54	32.62	-	3,248,184
May 18, 2026	33.92	33.92	33.20	33.54	32.62	-1.12%	6,276,945
May 15, 2026	33.80	33.92	33.38	33.92	32.99	0.36%	3,314,898
May 14, 2026	33.88	33.96	33.64	33.80	32.87	1.20%	4,032,866
May 13, 2026	33.82	34.00	33.34	33.40	32.48	-1.24%	8,136,454
May 12, 2026	34.12	34.12	33.80	33.82	32.89	-0.88%	5,303,013
May 11, 2026	34.10	34.20	33.88	34.12	33.18	-0.64%	4,935,760
May 8, 2026	34.80	34.90	34.02	34.34	33.40	-1.94%	6,838,343
May 7, 2026	34.80	35.30	34.62	35.02	34.06	1.27%	9,034,218
May 6, 2026	33.88	34.58	33.82	34.58	33.63	2.07%	4,186,548
May 5, 2026	33.68	33.88	33.30	33.88	32.95	0.53%	2,991,061
May 4, 2026	33.70	33.78	33.56	33.70	32.78	1.02%	3,713,060
Apr 30, 2026	34.24	34.24	33.02	33.36	32.44	-2.40%	8,827,389
Apr 29, 2026	34.04	34.38	33.86	34.18	33.24	0.41%	6,270,168
Apr 28, 2026	34.38	34.50	33.94	34.04	33.11	-1.28%	4,136,165
Apr 27, 2026	34.62	34.64	34.30	34.48	33.53	-0.40%	2,806,382
Apr 24, 2026	34.14	34.68	34.14	34.62	33.67	0.35%	2,529,184
Apr 23, 2026	34.80	34.82	34.40	34.50	33.55	-0.92%	3,037,940
Apr 22, 2026	34.90	34.90	34.44	34.82	33.86	-0.23%	3,897,829
Apr 21, 2026	34.30	34.90	34.24	34.90	33.94	2.05%	5,384,490
Apr 20, 2026	34.28	34.32	33.82	34.20	33.26	0.47%	6,390,185
Apr 17, 2026	33.98	34.04	33.32	34.04	33.11	0.18%	7,128,248
Apr 16, 2026	33.82	34.50	33.72	33.98	33.05	-0.06%	6,331,152
Apr 15, 2026	34.04	34.74	33.78	34.00	33.07	2.84%	9,586,340
Apr 14, 2026	33.30	33.36	32.96	33.06	32.15	0.49%	4,886,708
Apr 13, 2026	33.22	33.22	32.66	32.90	32.00	-0.96%	5,459,592
Apr 10, 2026	33.06	33.26	32.96	33.22	32.31	0.48%	3,604,124
Apr 9, 2026	33.30	33.30	32.84	33.06	32.15	-1.02%	5,880,441
Apr 8, 2026	33.40	33.70	33.02	33.40	32.48	2.39%	7,344,218
Apr 2, 2026	32.62	32.76	32.44	32.62	31.73	-	3,370,766
Apr 1, 2026	32.30	32.70	32.20	32.62	31.73	2.00%	6,601,818
Mar 31, 2026	32.12	32.50	31.74	31.98	31.10	-0.44%	6,435,509
Mar 30, 2026	31.76	32.30	31.76	32.12	31.24	-0.74%	6,878,334