MTR Corporation Limited (FRA:MRI)
Germany
· Delayed Price · Currency is EUR 3.420
-0.060 (-1.72%)
At close: Dec 4, 2025
MTR Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Dec 4, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Dec 3, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Dec 2, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.92% | - |
| Dec 1, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Nov 28, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 27, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Nov 26, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Nov 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | - |
| Nov 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Nov 21, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Nov 20, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | - |
| Nov 19, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Nov 18, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Nov 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Nov 14, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Nov 13, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| Nov 12, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Nov 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Nov 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Nov 7, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Nov 6, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Nov 5, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | - |
| Nov 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | - |
| Oct 31, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Oct 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | - |
| Oct 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Oct 28, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Oct 27, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Oct 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Oct 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Oct 21, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.03% | - |
| Oct 20, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| Oct 17, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Oct 16, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| Oct 15, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Oct 14, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Oct 13, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Oct 10, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | - |
| Oct 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Oct 8, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Oct 7, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.13% | - |
| Oct 6, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Oct 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Oct 2, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.41% | - |
| Oct 1, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Sep 30, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.76% | - |
| Sep 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Sep 26, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Sep 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | 17 |
| Sep 24, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Sep 23, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Sep 22, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Sep 19, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Sep 18, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Sep 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Sep 16, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Sep 15, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Sep 12, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Sep 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Sep 10, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Sep 9, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Sep 8, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Sep 5, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Sep 4, 2025 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 2.11% | 3,035 |
| Sep 3, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Sep 2, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Sep 1, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 29, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Aug 28, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| Aug 27, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | 300 |
| Aug 26, 2025 | 2.98 | 3.02 | 2.98 | 3.02 | 2.97 | 1.34% | 623 |
| Aug 25, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | - | - |
| Aug 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | 0.68% | - |
| Aug 21, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.91 | -0.67% | - |
| Aug 20, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | - | - |
| Aug 19, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | 0.68% | - |
| Aug 18, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.91 | -1.33% | - |
| Aug 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | -1.96% | - |
| Aug 14, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.01 | - | - |
| Aug 13, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.01 | - | - |
| Aug 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.01 | 0.66% | - |
| Aug 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.99 | - | - |
| Aug 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.99 | -1.30% | - |
| Aug 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | 1.32% | - |
| Aug 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.99 | -1.30% | - |
| Aug 5, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | - | - |
| Aug 4, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | -1.91% | - |
| Aug 1, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.09 | 1.29% | 175 |
| Jul 31, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | - | - |
| Jul 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | 1.31% | - |
| Jul 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.01 | 1.32% | - |
| Jul 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.97 | -1.95% | - |
| Jul 25, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | 3.03 | 1.99% | 50 |
| Jul 24, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.97 | - | - |
| Jul 23, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.97 | - | - |
| Jul 22, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.97 | 0.67% | - |
| Jul 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | 1.35% | - |