MTR Corporation Limited (MTRJF)
OTCMKTS · Delayed Price · Currency is USD
4.550
+0.140 (3.17%)
At close: May 12, 2026
MTRJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 3.17% | 300 |
| May 11, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 19.19% | 2,000 |
| Dec 8, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 8.82% | 1,000 |
| Nov 10, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -8.11% | 775 |
| Nov 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 12.12% | 10,000 |
| Sep 16, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -13.16% | 1,572 |
| Jul 31, 2025 | 3.40 | 3.80 | 3.40 | 3.80 | 3.75 | 7.65% | 475 |
| Jun 25, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.48 | 12.06% | 5,250 |
| Apr 10, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 2.99 | 3.28% | 494 |
| Apr 9, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.90 | 4.10% | 27,720 |
| Apr 4, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.78 | -11.21% | 176 |
| Mar 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.14 | - | 21,500 |
| Dec 20, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.14 | 0.73% | 13,500 |
| Dec 9, 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.11 | -5.86% | 300 |
| Nov 15, 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.31 | -12.34% | 606 |
| Oct 16, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.77 | -0.08% | 14,632 |
| Oct 15, 2024 | 3.56 | 3.97 | 3.56 | 3.97 | 3.78 | 7.67% | 15,700 |
| Oct 10, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.51 | -0.27% | 1,000 |
| Oct 9, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.52 | 5.50% | 47,000 |
| Sep 17, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.33 | -0.93% | 248 |
| Aug 28, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.36 | 5.83% | 3,248 |
| Aug 15, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.13 | 4.21% | 200 |
| Aug 6, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.00 | -3.31% | 8,000 |
| Jul 12, 2024 | 3.32 | 3.32 | 3.32 | 3.32 | 3.10 | 4.57% | 1,000 |
| Jul 9, 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 2.97 | 1.34% | 590 |
| Jun 27, 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 2.93 | -4.19% | 93,533 |
| May 30, 2024 | 3.21 | 3.27 | 3.21 | 3.27 | 3.06 | -2.82% | 1,348 |
| May 2, 2024 | 3.37 | 3.37 | 3.37 | 3.37 | 3.04 | 0.90% | 290 |
| Apr 29, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.01 | 5.21% | 1,270 |
| Apr 24, 2024 | 3.17 | 3.17 | 3.17 | 3.17 | 2.86 | 2.92% | 45,405 |
| Apr 16, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 2.78 | -6.24% | 1,071 |
| Apr 9, 2024 | 3.30 | 3.30 | 3.29 | 3.29 | 2.97 | 0.61% | 1,158 |
| Apr 4, 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 2.95 | -3.97% | 437 |
| Apr 3, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.07 | 2.10% | 5,533 |
| Apr 2, 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.01 | -0.75% | 250 |
| Mar 27, 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 3.03 | 6.00% | 207 |
| Mar 5, 2024 | 3.17 | 3.17 | 3.17 | 3.17 | 2.86 | -1.86% | 590 |
| Mar 4, 2024 | 3.23 | 3.23 | 3.23 | 3.23 | 2.91 | -1.83% | 1,156 |
| Mar 1, 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 2.97 | -3.52% | 9,151 |
| Feb 28, 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 3.08 | - | 1,905 |
| Feb 27, 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 3.08 | 0.59% | 607 |
| Feb 26, 2024 | 3.39 | 3.39 | 3.39 | 3.39 | 3.06 | 0.30% | 1,405 |
| Feb 23, 2024 | 3.38 | 3.38 | 3.38 | 3.38 | 3.05 | -0.74% | 5,901 |
| Feb 21, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.07 | 5.66% | 118 |
| Feb 16, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 2.91 | 0.72% | 3,000 |
| Feb 15, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 2.89 | 0.79% | 3,099 |
| Feb 5, 2024 | 3.17 | 3.17 | 3.17 | 3.17 | 2.86 | -3.94% | 1,000 |
| Jan 25, 2024 | 3.37 | 3.37 | 3.30 | 3.30 | 2.98 | -4.07% | 20,010 |
| Jan 17, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.11 | -8.27% | 160 |