MTR Corporation Limited (MTCPY)
OTCMKTS · Delayed Price · Currency is USD
12.32
+0.08 (0.65%)
At close: Mar 23, 2026
MTCPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.65% | 2,262 |
| Mar 16, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -13.80% | 271 |
| Feb 26, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | -1.46% | 209 |
| Feb 24, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 39.77% | 652 |
| 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 |