tiprankstipranks
MTR Corporation Limited (MTRJF)
OTHER OTC:MTRJF
US Market
MTRJF
MTR
RESEARCH TOOLSreports

MTR (MTRJF) Historical Prices

12 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
4.35
4.35
4.35
4.35
4.35
-2.73%
174
0.76
Sep 10, 2026
4.47
4.47
4.47
4.47
4.47
+9.07%
219
0.97
Sep 09, 2026
4.10
4.10
4.10
4.10
4.10
0.00%
0
0.00
Sep 08, 2026
4.10
4.10
4.10
4.10
4.10
0.00%
0
0.00
Sep 07, 2026
4.10
4.10
4.10
4.10
4.10
0.00%
0
0.00
Sep 04, 2026
4.10
4.10
4.10
4.10
4.10
0.00%
0
0.00
Sep 03, 2026
4.10
4.10
4.10
4.10
4.10
0.00%
0
0.00
Sep 02, 2026
4.10
4.10
4.10
4.10
4.10
0.00%
138
0.61
Sep 01, 2026
4.10
4.10
4.10
4.10
4.10
0.00%
0
0.00
Aug 31, 2026
4.10
4.10
4.10
4.10
4.10
0.00%
0
0.00
Aug 28, 2026
4.10
4.10
4.10
4.10
4.10
0.00%
0
0.00
Aug 27, 2026
4.10
4.10
4.10
4.10
4.10
0.00%
3,978
24.64
Aug 26, 2026
4.10
4.55
3.65
4.10
4.10
-0.39%
0
0.00
Aug 25, 2026
4.17
4.55
3.79
4.17
4.12
-0.24%
0
0.00
Aug 24, 2026
4.18
4.55
3.81
4.18
4.13
-0.24%
0
0.00
Aug 21, 2026
4.19
4.19
4.19
4.19
4.14
+10.85%
555
2.75
Aug 20, 2026
3.78
3.78
3.78
3.78
3.73
0.00%
0
0.00
Aug 19, 2026
3.78
3.78
3.78
3.78
3.73
-7.81%
550
2.85
Aug 18, 2026
4.10
4.50
3.70
4.10
4.05
+0.25%
0
0.00
Aug 17, 2026
4.09
4.50
3.68
4.09
4.04
-1.44%
0
0.00
Aug 14, 2026
3.83
4.15
3.83
4.15
4.10
+1.21%
532
2.88
Aug 13, 2026
4.10
4.10
4.10
4.10
4.05
0.00%
0
0.00
Aug 12, 2026
4.10
4.10
4.10
4.10
4.05
0.00%
0
0.00
Aug 11, 2026
4.10
4.10
4.10
4.10
4.05
0.00%
0
0.00
Aug 10, 2026
4.10
4.10
4.10
4.10
4.05
0.00%
0
0.00
Aug 07, 2026
4.10
4.10
4.10
4.10
4.05
0.00%
0
0.00
Aug 06, 2026
4.10
4.10
4.10
4.10
4.05
0.00%
0
0.00
Aug 05, 2026
4.10
4.10
4.10
4.10
4.05
0.00%
0
0.00
Aug 04, 2026
4.10
4.10
4.10
4.10
4.05
0.00%
0
0.00
Aug 03, 2026
4.10
4.10
4.10
4.10
4.05
0.00%
0
0.00
Jul 31, 2026
4.10
4.10
4.10
4.10
4.05
+6.56%
371
1.72
Jul 30, 2026
3.85
3.85
3.85
3.85
3.80
-11.55%
371
1.77
Jul 29, 2026
4.47
4.47
4.35
4.35
4.29
0.00%
0
0.00
Jul 28, 2026
4.47
4.47
4.35
4.35
4.29
0.00%
722
3.65
Jul 27, 2026
4.46
4.46
4.35
4.35
4.29
0.00%
0
0.00
Jul 24, 2026
4.46
4.46
4.35
4.35
4.29
+12.11%
1,822
10.78
Jul 23, 2026
3.88
3.88
3.88
3.88
3.83
0.00%
0
0.00
Jul 22, 2026
3.88
3.88
3.88
3.88
3.83
0.00%
0
0.00
Jul 21, 2026
3.88
3.88
3.88
3.88
3.83
0.00%
0
0.00
Jul 20, 2026
3.88
3.88
3.88
3.88
3.83
0.00%
0
0.00
Jul 17, 2026
3.88
3.88
3.88
3.88
3.83
0.00%
0
0.00
Jul 16, 2026
3.88
3.88
3.88
3.88
3.83
0.00%
0
0.00
Jul 15, 2026
3.88
3.88
3.88
3.88
3.83
0.00%
0
0.00
Jul 14, 2026
3.88
3.88
3.88
3.88
3.83
0.00%
0
0.00
Jul 13, 2026
3.88
3.88
3.88
3.88
3.83
0.00%
0
0.00
Jul 10, 2026
3.88
3.88
3.88
3.88
3.83
0.00%
0
0.00
Jul 09, 2026
3.88
3.88
3.88
3.88
3.83
0.00%
0
0.00
Jul 08, 2026
3.88
3.88
3.88
3.88
3.83
0.00%
0
0.00
Jul 07, 2026
3.88
3.88
3.88
3.88
3.83
0.00%
0
0.00
Jul 06, 2026
3.88
3.88
3.88
3.88
3.83
0.00%
0
0.00
Rows:
50