MTR Corporation Limited (MTRJF)
OTCMKTS · Delayed Price · Currency is USD
4.290
0.00 (0.00%)
Nov 6, 2026, 4:00 PM EST
MTRJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.32 | 4.32 | 4.29 | 4.29 | 4.29 | 0.23% | 472 |
| Oct 30, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -1.61% | 1,024 |
| Oct 26, 2026 | 4.47 | 4.47 | 4.35 | 4.35 | 4.35 | -2.49% | 1,044 |
| Oct 20, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 19.28% | 267 |
| Oct 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -6.50% | 141 |
| Oct 13, 2026 | 3.74 | 4.00 | 3.74 | 4.00 | 4.00 | 1.27% | 552 |
| Sep 30, 2026 | 3.74 | 3.95 | 3.74 | 3.95 | 3.95 | -3.66% | 508 |
| Sep 28, 2026 | 3.79 | 4.10 | 3.79 | 4.10 | 4.10 | 2.24% | 1,080 |
| Sep 24, 2026 | 3.74 | 4.01 | 3.74 | 4.01 | 4.01 | -3.02% | 1,014 |
| Sep 22, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -3.16% | 4,121 |
| Sep 16, 2026 | 4.46 | 4.46 | 4.27 | 4.27 | 4.27 | -1.84% | 1,816 |
| Sep 11, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.73% | 174 |
| Sep 10, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 9.07% | 219 |
| Sep 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 138 |
| Aug 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.88% | 3,978 |
| Aug 21, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.14 | 10.85% | 555 |
| Aug 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.73 | -8.92% | 550 |
| Aug 14, 2026 | 3.83 | 4.15 | 3.83 | 4.15 | 4.10 | 1.22% | 532 |
| Jul 31, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | 6.55% | 371 |
| Jul 30, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.80 | -11.54% | 371 |
| Jul 28, 2026 | 4.47 | 4.47 | 4.35 | 4.35 | 4.29 | - | 722 |
| Jul 24, 2026 | 4.46 | 4.46 | 4.35 | 4.35 | 4.29 | 12.11% | 1,822 |
| Jul 1, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.83 | -14.73% | 5,000 |
| Jun 16, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.49 | 11.34% | 250 |
| May 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.03 | -7.69% | 3,100 |
| May 12, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.37 | 3.17% | 300 |