MTR Corporation Limited (MTCPY)
OTCMKTS
· Delayed Price · Currency is USD
10.60
0.00 (0.00%)
At close: May 22, 2025
MTR Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.33 | - | 197 |
| May 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.33 | -1.12% | 169 |
| May 15, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.44 | 1.13% | 384 |
| May 13, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.33 | - | 1,376 |
| May 12, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.33 | - | 290 |
| May 8, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.33 | -0.93% | 266 |
| May 6, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.42 | 6.47% | 131 |
| Apr 21, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.79 | -2.24% | 316 |
| Apr 14, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.01 | 5.33% | 201 |
| Apr 11, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.51 | 1.93% | 216 |
| Apr 10, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.33 | 3.51% | 1,314 |
| Apr 9, 2025 | 9.50 | 9.50 | 9.25 | 9.25 | 9.01 | -2.61% | 1,147 |
| Apr 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.25 | -2.48% | 2,004 |
| Apr 4, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.49 | 2.53% | 338 |
| Apr 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.25 | 0.09% | 218 |
| Apr 1, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.25 | -3.15% | 215 |
| Mar 31, 2025 | 9.68 | 9.80 | 9.35 | 9.80 | 9.55 | -14.93% | 2,196 |
| Mar 26, 2025 | 11.02 | 11.52 | 11.02 | 11.52 | 11.22 | 8.78% | 1,800 |
| Mar 19, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.32 | 8.06% | 200 |
| Mar 13, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.55 | 6.87% | 171 |
| Mar 5, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 8.93 | -7.00% | 138 |
| Feb 25, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.60 | 1.34% | 279 |
| Feb 24, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.48 | 7.51% | 440 |
| Feb 18, 2025 | 9.25 | 9.25 | 9.05 | 9.05 | 8.82 | -4.44% | 627 |
| Feb 13, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.22 | 1.18% | 233 |
| Feb 11, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.12 | -0.53% | 204 |
| Feb 10, 2025 | 9.42 | 9.42 | 9.41 | 9.41 | 9.17 | 2.56% | 761 |
| Feb 7, 2025 | 9.19 | 9.19 | 9.18 | 9.18 | 8.94 | -3.12% | 1,296 |
| Feb 4, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.22 | -3.37% | 158 |
| Jan 30, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.55 | 5.95% | 132 |
| Jan 28, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.01 | -5.23% | 470 |
| Jan 24, 2025 | 9.43 | 9.76 | 9.43 | 9.76 | 9.51 | 6.43% | 383 |
| Jan 23, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 8.93 | -2.39% | 328 |
| Jan 22, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.15 | -0.48% | 308 |
| Jan 17, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.20 | 0.11% | 156 |
| Jan 15, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.19 | 0.64% | 279 |
| Jan 13, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.13 | -2.50% | 216 |
| Jan 10, 2025 | 9.62 | 9.62 | 9.61 | 9.61 | 9.36 | 1.16% | 1,496 |
| Jan 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.25 | -8.21% | 131 |
| Jan 7, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.08 | 3.50% | 216 |
| Jan 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.74 | -6.06% | 108 |
| Dec 16, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.37 | -0.05% | 704 |
| Dec 9, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.37 | 4.41% | 349 |
| Nov 27, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.94 | 0.99% | 988 |
| Nov 26, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.84 | -1.51% | 307 |