Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 5.90 | 0.02 | 0.38% | 5.93 | 6.02 | 5.86 | 5,371 |
| Sep 19 2024 | 5.8775 | 0.09 | 1.48% | 5.975 | 5.975 | 5.8775 | 1,604 |
| Sep 18 2024 | 5.792 | 0.08 | 1.45% | 5.6951 | 5.8801 | 5.66 | 17,000 |
| Sep 17 2024 | 5.709 | -0.03 | -0.54% | 5.69 | 5.91 | 5.60 | 13,155 |
| Sep 16 2024 | 5.74 | -0.03 | -0.52% | 5.7001 | 5.92 | 5.61 | 12,087 |
| Sep 13 2024 | 5.77 | -0.22 | -3.67% | 5.89 | 5.93 | 5.73 | 7,982 |
| Sep 12 2024 | 5.9898 | 0.18 | 3.09% | 5.82 | 6.18 | 5.75 | 17,622 |
| Sep 11 2024 | 5.81 | -0.13 | -2.22% | 5.96 | 5.96 | 5.80 | 12,403 |
| Sep 10 2024 | 5.9421 | -0.16 | -2.59% | 6.21 | 6.21 | 5.87 | 6,819 |
| Sep 09 2024 | 6.10 | -0.10 | -1.61% | 6.09 | 6.30 | 5.96 | 13,060 |
| Sep 06 2024 | 6.20 | -0.12 | -1.90% | 6.30 | 6.30 | 6.14 | 2,131 |
| Sep 05 2024 | 6.32 | -0.19 | -2.92% | 6.13 | 6.49 | 6.13 | 11,557 |
| Sep 04 2024 | 6.51 | 0.15 | 2.36% | 6.36 | 6.69 | 6.36 | 4,959 |
| Sep 03 2024 | 6.36 | 0.02 | 0.32% | 6.35 | 6.50 | 6.26 | 14,079 |
| Aug 30 2024 | 6.34 | -0.15 | -2.31% | 6.34 | 6.5566 | 6.33 | 2,908 |
| Aug 29 2024 | 6.49 | 0.21 | 3.34% | 6.25 | 6.49 | 6.25 | 5,771 |
| Aug 28 2024 | 6.28 | -0.22 | -3.38% | 6.51 | 6.53 | 6.13 | 9,085 |
| Aug 27 2024 | 6.50 | -0.02 | -0.23% | 6.50 | 6.72 | 6.35 | 12,851 |
| Aug 26 2024 | 6.515 | 0.15 | 2.44% | 6.29 | 6.515 | 6.29 | 5,065 |
| Aug 23 2024 | 6.36 | -0.20 | -3.05% | 6.56 | 6.80 | 6.26 | 14,718 |
| Aug 22 2024 | 6.56 | -0.13 | -1.94% | 6.57 | 6.68 | 6.54 | 5,747 |
| Aug 21 2024 | 6.69 | -0.71 | -9.59% | 7.12 | 7.40 | 6.26 | 34,254 |
| Aug 20 2024 | 7.40 | 0.28 | 3.93% | 7.13 | 7.47 | 7.1287 | 15,864 |
| Aug 19 2024 | 7.12 | 0.06 | 0.85% | 7.23 | 7.30 | 6.96 | 14,104 |
| Aug 16 2024 | 7.06 | 0.14 | 2.02% | 7.06 | 7.29 | 6.78 | 34,778 |
| Aug 15 2024 | 6.92 | -0.16 | -2.26% | 7.60 | 7.60 | 6.59 | 21,046 |
| Aug 14 2024 | 7.08 | -0.21 | -2.81% | 7.28 | 7.37 | 7.0201 | 5,419 |
| Aug 13 2024 | 7.285 | -0.02 | -0.21% | 7.30 | 7.375 | 7.25 | 3,578 |
| Aug 12 2024 | 7.30 | -0.18 | -2.41% | 7.40 | 7.48 | 7.26 | 13,769 |
| Aug 09 2024 | 7.48 | -0.08 | -1.06% | 7.41 | 7.56 | 7.355 | 7,956 |
| Aug 08 2024 | 7.56 | -0.08 | -1.05% | 7.51 | 7.64 | 7.41 | 8,038 |
| Aug 07 2024 | 7.64 | 0.05 | 0.66% | 7.53 | 7.70 | 7.53 | 960 |
| Aug 06 2024 | 7.59 | -0.27 | -3.44% | 7.86 | 7.9001 | 7.5115 | 14,057 |
| Aug 05 2024 | 7.86 | -0.03 | -0.38% | 7.68 | 7.86 | 7.4101 | 5,340 |
| Aug 02 2024 | 7.89 | -0.39 | -4.71% | 8.11 | 8.36 | 7.89 | 5,142 |
| Aug 01 2024 | 8.28 | 0.03 | 0.36% | 8.32 | 8.38 | 8.0701 | 2,855 |
| Jul 31 2024 | 8.25 | 0.07 | 0.92% | 8.21 | 8.37 | 8.10 | 9,954 |
| Jul 30 2024 | 8.175 | -0.08 | -0.91% | 8.30 | 8.47 | 8.13 | 5,186 |
| Jul 29 2024 | 8.25 | -0.04 | -0.48% | 8.29 | 8.30 | 8.12 | 4,348 |
| Jul 26 2024 | 8.29 | -0.40 | -4.60% | 8.60 | 8.60 | 8.225 | 2,754 |
| Jul 25 2024 | 8.69 | 0.28 | 3.33% | 8.415 | 8.78 | 8.1492 | 3,803 |
| Jul 24 2024 | 8.41 | 0.07 | 0.84% | 8.77 | 8.77 | 8.40 | 2,813 |
| Jul 23 2024 | 8.34 | 0.23 | 2.77% | 8.3001 | 8.53 | 8.3001 | 2,040 |
| Jul 22 2024 | 8.115 | -0.03 | -0.42% | 8.40 | 8.70 | 8.0189 | 15,249 |
| Jul 19 2024 | 8.1495 | -0.05 | -0.62% | 8.20 | 8.2912 | 8.1495 | 1,062 |
| Jul 18 2024 | 8.20 | -0.05 | -0.61% | 8.16 | 8.75 | 8.11 | 20,190 |
| Jul 17 2024 | 8.25 | -0.05 | -0.60% | 8.20 | 8.38 | 8.10 | 3,548 |
| Jul 16 2024 | 8.2999 | -0.04 | -0.48% | 8.27 | 8.40 | 8.01 | 7,220 |
| Jul 15 2024 | 8.34 | -0.31 | -3.58% | 8.83 | 8.83 | 8.1901 | 10,927 |
| Jul 12 2024 | 8.65 | 0.27 | 3.22% | 8.63 | 8.95 | 8.1705 | 21,285 |
| Jul 11 2024 | 8.38 | 0.47 | 5.94% | 7.89 | 8.71 | 7.89 | 14,529 |
| Jul 10 2024 | 7.91 | -0.10 | -1.25% | 8.01 | 8.15 | 7.73 | 17,725 |
| Jul 09 2024 | 8.01 | -0.49 | -5.76% | 8.29 | 8.88 | 8.01 | 12,177 |
| Jul 08 2024 | 8.50 | 0.18 | 2.16% | 8.31 | 8.525 | 8.2901 | 3,319 |
| Jul 05 2024 | 8.32 | -0.21 | -2.46% | 8.53 | 8.93 | 8.32 | 4,756 |
| Jul 03 2024 | 8.53 | -0.07 | -0.84% | 8.48 | 8.53 | 8.4636 | 1,655 |
| Jul 02 2024 | 8.6024 | -0.15 | -1.69% | 8.75 | 8.908 | 8.6024 | 3,720 |
| Jul 01 2024 | 8.75 | -0.07 | -0.79% | 8.84 | 8.84 | 8.52 | 4,855 |
| Jun 28 2024 | 8.82 | 0.55 | 6.62% | 8.40 | 8.97 | 8.23 | 18,277 |
| Jun 27 2024 | 8.272 | -0.11 | -1.28% | 8.45 | 8.5307 | 8.272 | 2,426 |
| Jun 26 2024 | 8.379 | -0.04 | -0.49% | 8.70 | 8.70 | 8.22 | 8,222 |
| Jun 25 2024 | 8.42 | -0.27 | -3.11% | 8.70 | 8.70 | 8.2092 | 6,320 |
