MTR Corporation Limited (MTRJF)
OTCMKTS · Delayed Price · Currency is USD
4.010
-0.125 (-3.02%)
At close: Sep 24, 2026
MTRJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |