MTR Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	32.86	33.20	32.74	33.12	33.12	0.55%	3,452,144
Sep 4, 2026	32.16	33.04	32.16	32.94	32.94	2.43%	7,606,213
Sep 3, 2026	32.30	32.40	31.94	32.16	32.16	0.37%	4,047,534
Sep 2, 2026	31.84	32.04	31.48	32.04	32.04	0.63%	4,185,525
Sep 1, 2026	32.10	32.30	31.78	31.84	31.84	-1.55%	6,540,847
Aug 31, 2026	32.40	32.52	32.00	32.34	32.34	-0.43%	11,085,444
Aug 28, 2026	32.56	32.62	32.28	32.48	32.48	-0.25%	3,003,623
Aug 27, 2026	32.60	32.84	32.32	32.56	32.56	-	2,964,072
Aug 26, 2026	33.30	33.32	32.18	32.56	32.56	-1.33%	9,064,376
Aug 25, 2026	33.70	33.88	33.28	33.42	33.00	-0.77%	5,282,495
Aug 24, 2026	33.90	33.92	33.58	33.68	33.26	-0.71%	3,519,941
Aug 21, 2026	33.50	33.92	33.40	33.92	33.49	1.44%	5,645,896
Aug 20, 2026	33.50	33.66	33.28	33.44	33.02	0.24%	5,068,667
Aug 19, 2026	32.86	33.48	32.66	33.36	32.94	1.52%	5,281,289
Aug 18, 2026	32.76	33.16	32.42	32.86	32.45	0.24%	6,139,712
Aug 17, 2026	33.40	33.48	32.74	32.78	32.37	-1.38%	6,881,180
Aug 14, 2026	32.88	33.74	32.50	33.24	32.82	2.85%	16,618,257
Aug 13, 2026	32.04	32.46	32.00	32.32	31.91	0.06%	3,260,350
Aug 12, 2026	32.56	32.56	31.72	32.30	31.89	-0.80%	6,215,152
Aug 11, 2026	32.78	32.78	32.34	32.56	32.15	-0.67%	5,218,707
Aug 10, 2026	31.90	32.88	31.86	32.78	32.37	2.76%	9,721,230
Aug 7, 2026	32.34	32.34	31.86	31.90	31.50	-1.36%	3,739,107
Aug 6, 2026	32.20	32.34	31.70	32.34	31.93	0.43%	3,714,207
Aug 5, 2026	32.32	32.32	31.84	32.20	31.80	-0.37%	4,792,330
Aug 4, 2026	32.80	32.80	32.00	32.32	31.91	-0.62%	3,581,790
Aug 3, 2026	33.12	33.18	32.28	32.52	32.11	-1.81%	5,824,678
Jul 31, 2026	33.30	33.46	32.74	33.12	32.70	-0.78%	7,132,460
Jul 30, 2026	33.32	33.50	33.16	33.38	32.96	-0.36%	4,173,126
Jul 29, 2026	33.30	33.52	33.14	33.50	33.08	0.60%	4,600,316
Jul 28, 2026	32.80	33.52	32.68	33.30	32.88	1.52%	7,120,994
Jul 27, 2026	32.20	32.82	32.18	32.80	32.39	1.80%	3,323,595
Jul 24, 2026	32.20	32.36	31.84	32.22	31.82	-1.17%	5,279,507
Jul 23, 2026	32.68	32.80	32.42	32.60	32.19	-0.24%	4,759,054
Jul 22, 2026	32.84	32.84	32.38	32.68	32.27	-0.49%	4,533,887
Jul 21, 2026	32.78	32.90	32.30	32.84	32.43	0.31%	4,536,719
Jul 20, 2026	33.00	33.00	32.34	32.74	32.33	0.68%	5,661,889
Jul 17, 2026	31.88	32.60	31.84	32.52	32.11	2.07%	8,821,500
Jul 16, 2026	31.52	31.86	31.52	31.86	31.46	1.21%	5,545,088
Jul 15, 2026	31.26	31.62	31.14	31.48	31.08	0.64%	4,536,549
Jul 14, 2026	31.04	31.28	30.64	31.28	30.89	0.51%	3,909,780
Jul 13, 2026	31.24	31.34	30.78	31.12	30.73	-0.32%	3,485,841
Jul 10, 2026	31.10	31.58	31.06	31.22	30.83	0.45%	3,070,625
Jul 9, 2026	31.00	31.24	30.90	31.08	30.69	0.26%	3,660,052
Jul 8, 2026	30.72	31.14	30.58	31.00	30.61	0.91%	4,963,822
Jul 7, 2026	31.86	31.86	30.58	30.72	30.33	-3.58%	6,712,098
Jul 6, 2026	31.62	32.18	31.54	31.86	31.46	0.70%	5,354,935
Jul 3, 2026	30.80	31.64	30.80	31.64	31.24	2.93%	4,839,247
Jul 2, 2026	30.52	30.80	30.20	30.74	30.35	0.79%	5,586,333
Jun 30, 2026	31.10	31.10	30.46	30.50	30.12	-1.93%	5,445,603
Jun 29, 2026	30.96	31.36	30.90	31.10	30.71	0.52%	3,422,320