MTR Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	33.36	33.36	32.96	33.10	33.10	0.36%	4,664,417
May 21, 2026	33.36	33.42	32.92	32.98	32.98	-0.72%	6,113,548
May 20, 2026	33.54	33.54	33.02	33.22	33.22	-0.95%	5,870,556
May 19, 2026	33.54	33.76	33.54	33.54	33.54	-	3,248,184
May 18, 2026	33.92	33.92	33.20	33.54	33.54	-1.12%	6,276,945
May 15, 2026	33.80	33.92	33.38	33.92	33.92	0.36%	3,314,898
May 14, 2026	33.88	33.96	33.64	33.80	33.80	1.20%	4,032,866
May 13, 2026	33.82	34.00	33.34	33.40	33.40	-1.24%	8,136,454
May 12, 2026	34.12	34.12	33.80	33.82	33.82	-0.88%	5,303,013
May 11, 2026	34.10	34.20	33.88	34.12	34.12	-0.64%	4,935,760
May 8, 2026	34.80	34.90	34.02	34.34	34.34	-1.94%	6,838,343
May 7, 2026	34.80	35.30	34.62	35.02	35.02	1.27%	9,034,218
May 6, 2026	33.88	34.58	33.82	34.58	34.58	2.07%	4,186,548
May 5, 2026	33.68	33.88	33.30	33.88	33.88	0.53%	2,991,061
May 4, 2026	33.70	33.78	33.56	33.70	33.70	1.02%	3,713,060
Apr 30, 2026	34.24	34.24	33.02	33.36	33.36	-2.40%	8,827,389
Apr 29, 2026	34.04	34.38	33.86	34.18	34.18	0.41%	6,270,168
Apr 28, 2026	34.38	34.50	33.94	34.04	34.04	-1.28%	4,136,165
Apr 27, 2026	34.62	34.64	34.30	34.48	34.48	-0.40%	2,806,382
Apr 24, 2026	34.14	34.68	34.14	34.62	34.62	0.35%	2,529,184
Apr 23, 2026	34.80	34.82	34.40	34.50	34.50	-0.92%	3,037,940
Apr 22, 2026	34.90	34.90	34.44	34.82	34.82	-0.23%	3,897,829
Apr 21, 2026	34.30	34.90	34.24	34.90	34.90	2.05%	5,384,490
Apr 20, 2026	34.28	34.32	33.82	34.20	34.20	0.47%	6,390,185
Apr 17, 2026	33.98	34.04	33.32	34.04	34.04	0.18%	7,128,248
Apr 16, 2026	33.82	34.50	33.72	33.98	33.98	-0.06%	6,331,152
Apr 15, 2026	34.04	34.74	33.78	34.00	34.00	2.84%	9,586,340
Apr 14, 2026	33.30	33.36	32.96	33.06	33.06	0.49%	4,886,708
Apr 13, 2026	33.22	33.22	32.66	32.90	32.90	-0.96%	5,459,592
Apr 10, 2026	33.06	33.26	32.96	33.22	33.22	0.48%	3,604,124
Apr 9, 2026	33.30	33.30	32.84	33.06	33.06	-1.02%	5,880,441
Apr 8, 2026	33.40	33.70	33.02	33.40	33.40	2.39%	7,344,218
Apr 2, 2026	32.62	32.76	32.44	32.62	32.62	-	3,370,766
Apr 1, 2026	32.30	32.70	32.20	32.62	32.62	2.00%	6,601,818
Mar 31, 2026	32.12	32.50	31.74	31.98	31.98	-0.44%	6,435,509
Mar 30, 2026	31.76	32.30	31.76	32.12	32.12	-0.74%	6,878,334
Mar 27, 2026	32.10	32.44	31.82	32.36	32.36	0.81%	4,571,525
Mar 26, 2026	32.40	32.58	32.08	32.10	32.10	-1.23%	5,965,462
Mar 25, 2026	32.64	32.78	32.36	32.50	32.50	0.62%	5,984,370
Mar 24, 2026	31.88	32.48	31.64	32.30	32.30	2.34%	8,314,097
Mar 23, 2026	32.44	32.58	31.36	31.56	31.56	-3.84%	8,283,561
Mar 20, 2026	32.84	33.22	32.68	32.82	32.82	-0.06%	8,733,794
Mar 19, 2026	33.00	33.10	32.54	32.84	32.84	-1.02%	6,729,812
Mar 18, 2026	32.76	33.34	32.70	33.18	33.18	1.78%	8,160,017
Mar 17, 2026	32.18	32.80	32.16	32.60	32.60	1.37%	7,658,357
Mar 16, 2026	32.38	32.50	31.90	32.16	32.16	-0.68%	11,604,720
Mar 13, 2026	34.36	34.36	32.08	32.38	32.38	-6.42%	18,537,530
Mar 12, 2026	35.12	35.12	33.76	34.60	34.60	-1.48%	7,737,536
Mar 11, 2026	35.12	35.24	34.80	35.12	35.12	0.46%	5,655,348
Mar 10, 2026	35.30	35.30	34.50	34.96	34.96	0.75%	5,730,358