MTR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 10.40 | -0.05 | -0.48% | 10.40 | 10.4995 | 10.01 | 4,765 |
Mar 26 2024 | 10.45 | 0.03 | 0.29% | 10.50 | 10.60 | 10.3759 | 5,233 |
Mar 25 2024 | 10.42 | 0.17 | 1.66% | 10.48 | 10.65 | 10.04 | 15,586 |
Mar 22 2024 | 10.25 | 0.38 | 3.80% | 10.06 | 10.30 | 9.88 | 11,079 |
Mar 21 2024 | 9.875 | 0.26 | 2.65% | 9.61 | 10.1302 | 9.61 | 11,118 |
Mar 20 2024 | 9.62 | -0.53 | -5.22% | 10.09 | 10.09 | 9.62 | 6,980 |
Mar 19 2024 | 10.15 | 0.17 | 1.70% | 10.20 | 10.4146 | 10.00 | 4,933 |
Mar 18 2024 | 9.9804 | -0.24 | -2.34% | 10.14 | 10.22 | 9.6399 | 5,029 |
Mar 15 2024 | 10.22 | 0.12 | 1.18% | 9.93 | 10.4999 | 9.6601 | 3,880 |
Mar 14 2024 | 10.1009 | 0.10 | 1.01% | 10.05 | 10.1009 | 10.05 | 721 |
Mar 13 2024 | 10.00 | 0.04 | 0.35% | 9.89 | 10.28 | 9.69 | 5,470 |
Mar 12 2024 | 9.965 | -0.10 | -0.94% | 10.79 | 10.79 | 9.5054 | 10,344 |
Mar 11 2024 | 10.06 | 0.04 | 0.40% | 10.14 | 10.7353 | 10.01 | 7,905 |
Mar 08 2024 | 10.02 | -0.13 | -1.23% | 10.06 | 10.32 | 10.0112 | 3,164 |
Mar 07 2024 | 10.145 | 0.00 | -0.04% | 10.18 | 10.30 | 10.145 | 2,574 |
Mar 06 2024 | 10.1486 | 0.04 | 0.38% | 10.00 | 10.22 | 10.00 | 5,164 |
Mar 05 2024 | 10.11 | -0.40 | -3.81% | 10.50 | 10.64 | 10.0601 | 8,019 |
Mar 04 2024 | 10.51 | -0.29 | -2.69% | 10.80 | 10.94 | 10.51 | 17,106 |
Mar 01 2024 | 10.80 | 0.20 | 1.89% | 10.89 | 10.92 | 10.50 | 7,980 |
Feb 29 2024 | 10.60 | 1.02 | 10.65% | 10.30 | 10.9499 | 9.90 | 32,814 |
Feb 28 2024 | 9.58 | 0.23 | 2.46% | 9.35 | 9.90 | 9.35 | 20,431 |
Feb 27 2024 | 9.35 | 0.44 | 4.94% | 9.03 | 9.3999 | 8.97 | 24,717 |
Feb 26 2024 | 8.91 | -0.11 | -1.17% | 9.04 | 9.04 | 8.8863 | 12,160 |
Feb 23 2024 | 9.0156 | -0.06 | -0.71% | 9.01 | 9.08 | 8.8501 | 16,794 |
Feb 22 2024 | 9.08 | -0.22 | -2.37% | 9.14 | 9.29 | 9.02 | 8,239 |
Feb 21 2024 | 9.30 | 0.27 | 2.99% | 9.01 | 9.375 | 9.01 | 8,329 |
Feb 20 2024 | 9.03 | -0.27 | -2.90% | 9.30 | 9.30 | 9.03 | 5,586 |
Feb 16 2024 | 9.30 | 0.00 | 0.00% | 9.25 | 9.4959 | 9.0101 | 4,935 |
Feb 15 2024 | 9.30 | -0.03 | -0.32% | 9.44 | 9.45 | 9.15 | 11,299 |
Feb 14 2024 | 9.33 | -0.12 | -1.27% | 9.27 | 9.4999 | 8.95 | 15,246 |
Feb 13 2024 | 9.45 | -0.06 | -0.63% | 9.7576 | 9.7576 | 9.35 | 10,646 |
Feb 12 2024 | 9.51 | -0.61 | -6.06% | 10.10 | 10.1532 | 9.30 | 47,924 |
Feb 09 2024 | 10.124 | -0.09 | -0.84% | 10.10 | 10.21 | 10.0134 | 8,747 |
Feb 08 2024 | 10.21 | -0.06 | -0.56% | 10.27 | 10.30 | 10.21 | 1,875 |
Feb 07 2024 | 10.268 | -0.07 | -0.70% | 10.39 | 10.39 | 10.1388 | 4,074 |
Feb 06 2024 | 10.34 | 0.00 | 0.00% | 10.30 | 10.4864 | 10.0267 | 8,864 |
Feb 05 2024 | 10.34 | -0.57 | -5.25% | 10.67 | 10.8812 | 10.33 | 16,100 |
Feb 02 2024 | 10.9131 | 0.11 | 1.05% | 10.80 | 10.9599 | 10.6055 | 7,610 |
Feb 01 2024 | 10.80 | -0.02 | -0.18% | 10.80 | 10.99 | 10.70 | 13,705 |
Jan 31 2024 | 10.82 | -0.11 | -1.01% | 10.94 | 11.00 | 10.74 | 15,324 |
Jan 30 2024 | 10.93 | -0.17 | -1.53% | 11.19 | 11.19 | 10.90 | 5,578 |
Jan 29 2024 | 11.10 | 0.22 | 2.02% | 11.00 | 11.1999 | 10.941 | 8,979 |
Jan 26 2024 | 10.88 | -0.10 | -0.87% | 10.82 | 11.0431 | 10.80 | 11,177 |
Jan 25 2024 | 10.975 | 0.00 | 0.05% | 10.81 | 11.3446 | 10.81 | 8,390 |
Jan 24 2024 | 10.97 | -0.59 | -5.10% | 11.48 | 11.6042 | 10.80 | 12,080 |
Jan 23 2024 | 11.56 | -0.04 | -0.34% | 11.50 | 11.90 | 11.26 | 10,428 |
Jan 22 2024 | 11.60 | 0.14 | 1.22% | 11.31 | 11.7414 | 11.2264 | 5,429 |
Jan 19 2024 | 11.46 | 0.13 | 1.15% | 11.30 | 11.70 | 11.0819 | 5,585 |
Jan 18 2024 | 11.33 | 0.42 | 3.85% | 10.80 | 11.60 | 10.80 | 16,170 |
Jan 17 2024 | 10.91 | -0.57 | -4.97% | 11.46 | 11.48 | 10.80 | 18,158 |
Jan 16 2024 | 11.48 | -0.58 | -4.84% | 12.00 | 12.0226 | 11.47 | 16,659 |
Jan 12 2024 | 12.064 | 0.27 | 2.32% | 11.85 | 12.586 | 11.85 | 10,657 |
Jan 11 2024 | 11.79 | 0.04 | 0.34% | 11.76 | 12.1999 | 11.525 | 29,748 |
Jan 10 2024 | 11.75 | -0.53 | -4.32% | 12.28 | 12.6268 | 11.75 | 26,986 |
Jan 09 2024 | 12.28 | -0.67 | -5.17% | 12.95 | 13.43 | 12.28 | 24,010 |
Jan 08 2024 | 12.95 | -0.42 | -3.14% | 13.65 | 13.65 | 12.79 | 30,485 |
Jan 05 2024 | 13.37 | -0.34 | -2.48% | 13.68 | 13.98 | 13.12 | 7,438 |
Jan 04 2024 | 13.7099 | 0.24 | 1.78% | 13.70 | 14.4888 | 13.4115 | 11,582 |
Jan 03 2024 | 13.47 | 0.16 | 1.20% | 14.00 | 14.00 | 13.10 | 19,711 |
Jan 02 2024 | 13.31 | 0.11 | 0.83% | 13.00 | 13.98 | 13.00 | 19,767 |
Dec 29 2023 | 13.20 | -0.12 | -0.90% | 13.32 | 13.32 | 12.95 | 10,674 |