tiprankstipranks
MTR Corporation Limited (DE:MRI)
FRANKFURT:MRI
Germany Market
MRI
MTR
RESEARCH TOOLSreports

MTR (MRI) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 14, 2026
3.56
3.56
3.56
3.56
3.56
-0.56%
0
0.00
Sep 11, 2026
3.58
3.58
3.58
3.58
3.58
-0.56%
0
0.00
Sep 10, 2026
3.60
3.60
3.60
3.60
3.60
+1.12%
0
0.00
Sep 09, 2026
3.56
3.56
3.56
3.56
3.56
+0.56%
0
0.00
Sep 08, 2026
3.54
3.54
3.54
3.54
3.54
-0.56%
0
0.00
Sep 07, 2026
3.56
3.56
3.56
3.56
3.56
0.00%
0
0.00
Sep 04, 2026
3.56
3.56
3.56
3.56
3.56
+2.89%
0
0.00
Sep 03, 2026
3.46
3.46
3.46
3.46
3.46
0.00%
0
0.00
Sep 02, 2026
3.46
3.46
3.46
3.46
3.46
+0.58%
0
0.00
Sep 01, 2026
3.44
3.44
3.44
3.44
3.44
-4.44%
0
0.00
Aug 31, 2026
3.46
3.60
3.46
3.60
3.60
-0.55%
300
7.44
Aug 28, 2026
3.50
3.62
3.50
3.62
3.62
+3.43%
300
8.44
Aug 27, 2026
3.50
3.50
3.50
3.50
3.50
+0.57%
0
0.00
Aug 26, 2026
3.48
3.48
3.48
3.48
3.48
-2.05%
0
0.00
Aug 25, 2026
3.60
3.60
3.60
3.60
3.55
-0.56%
0
0.00
Aug 24, 2026
3.62
3.62
3.62
3.62
3.57
0.00%
0
0.00
Aug 21, 2026
3.62
3.62
3.62
3.62
3.57
-2.16%
0
0.00
Aug 20, 2026
3.58
3.70
3.58
3.70
3.65
+2.79%
209
2.35
Aug 19, 2026
3.60
3.60
3.60
3.60
3.55
-2.71%
0
0.00
Aug 18, 2026
3.58
3.70
3.58
3.70
3.65
+3.34%
500
6.17
Aug 17, 2026
3.58
3.58
3.58
3.58
3.53
-3.23%
0
0.00
Aug 14, 2026
3.58
3.70
3.58
3.70
3.65
+5.09%
38
0.47
Aug 13, 2026
3.52
3.52
3.52
3.52
3.48
+0.58%
0
0.00
Aug 12, 2026
3.50
3.50
3.50
3.50
3.46
-1.12%
0
0.00
Aug 11, 2026
3.54
3.54
3.54
3.54
3.49
+1.13%
0
0.00
Aug 10, 2026
3.50
3.50
3.50
3.50
3.46
+0.58%
0
0.00
Aug 07, 2026
3.48
3.48
3.48
3.48
3.44
-0.58%
0
0.00
Aug 06, 2026
3.50
3.50
3.50
3.50
3.46
0.00%
0
0.00
Aug 05, 2026
3.50
3.50
3.50
3.50
3.46
-0.58%
0
0.00
Aug 04, 2026
3.52
3.52
3.52
3.52
3.48
0.00%
0
0.00
Aug 03, 2026
3.52
3.52
3.52
3.52
3.48
-1.67%
0
0.00
Jul 31, 2026
3.58
3.58
3.58
3.58
3.53
-2.19%
0
0.00
Jul 30, 2026
3.66
3.66
3.66
3.66
3.61
-0.52%
0
0.00
Jul 29, 2026
3.68
3.68
3.68
3.68
3.63
+0.53%
0
0.00
Jul 28, 2026
3.66
3.66
3.66
3.66
3.61
+1.69%
0
0.00
Jul 27, 2026
3.60
3.60
3.60
3.60
3.55
+1.69%
0
0.00
Jul 24, 2026
3.54
3.54
3.54
3.54
3.49
-1.13%
0
0.00
Jul 23, 2026
3.58
3.58
3.58
3.58
3.53
0.00%
0
0.00
Jul 22, 2026
3.58
3.58
3.58
3.58
3.53
-0.53%
0
0.00
Jul 21, 2026
3.60
3.60
3.60
3.60
3.55
+1.11%
0
0.00
Jul 20, 2026
3.56
3.56
3.56
3.56
3.51
+0.57%
0
0.00
Jul 17, 2026
3.54
3.54
3.54
3.54
3.49
+1.72%
0
0.00
Jul 16, 2026
3.48
3.48
3.48
3.48
3.44
+1.15%
0
0.00
Jul 15, 2026
3.44
3.44
3.44
3.44
3.40
-3.36%
0
0.00
Jul 14, 2026
3.44
3.56
3.44
3.56
3.51
+4.09%
714
8.30
Jul 13, 2026
3.42
3.42
3.42
3.42
3.38
-0.59%
0
0.00
Jul 10, 2026
3.44
3.44
3.44
3.44
3.40
-2.27%
0
0.00
Jul 09, 2026
3.52
3.52
3.52
3.52
3.48
+3.55%
500
6.41
Jul 08, 2026
3.40
3.40
3.40
3.40
3.36
+0.60%
0
0.00
Jul 07, 2026
3.38
3.38
3.38
3.38
3.34
-4.00%
0
0.00
Rows:
50