MTR Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	10.31	10.31	10.31	10.31	10.31	-10.43%	438
Jan 7, 2026	11.51	11.51	11.51	11.51	11.51	-0.26%	105
Dec 26, 2025	11.54	11.54	11.54	11.54	11.54	-3.75%	320
Dec 11, 2025	11.99	11.99	11.99	11.99	11.99	8.26%	117
Dec 3, 2025	11.08	11.08	11.08	11.08	11.08	-2.89%	327
Nov 28, 2025	11.41	11.41	11.41	11.41	11.41	-2.10%	1,000
Nov 26, 2025	11.65	11.65	11.65	11.65	11.65	1.30%	319
Nov 21, 2025	11.45	11.50	11.45	11.50	11.50	-	602
Nov 19, 2025	11.50	11.50	11.50	11.50	11.50	-	321
Nov 17, 2025	11.50	11.50	11.50	11.50	11.50	4.55%	2,925
Nov 3, 2025	11.00	11.00	11.00	11.00	11.00	9.89%	367
Oct 31, 2025	10.00	10.01	10.00	10.01	10.01	0.10%	1,350
Oct 16, 2025	10.00	10.00	10.00	10.00	10.00	-0.10%	321
Oct 15, 2025	10.01	10.01	10.01	10.01	10.01	-2.82%	125
Oct 10, 2025	10.99	10.99	10.30	10.30	10.30	1.18%	946
Oct 2, 2025	10.18	10.18	10.18	10.18	10.18	0.79%	488
Sep 26, 2025	10.10	10.10	10.10	10.10	10.10	1.00%	1,170
Sep 25, 2025	10.13	10.13	10.00	10.00	10.00	-9.09%	881
Sep 16, 2025	11.00	11.00	11.00	11.00	11.00	7.32%	106
Sep 4, 2025	10.25	10.25	10.25	10.25	10.25	-0.71%	159
Aug 28, 2025	10.32	10.32	10.32	10.32	10.32	1.31%	263
Aug 27, 2025	10.19	10.19	10.19	10.19	10.19	-2.39%	264
Aug 21, 2025	10.37	10.44	10.37	10.44	10.31	-2.67%	1,134
Aug 18, 2025	10.73	10.73	10.73	10.73	10.59	-2.49%	429
Aug 7, 2025	11.00	11.00	11.00	11.00	10.86	-1.43%	128