Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 6.34 | 0.16 | 2.57% | 6.1508 | 6.50 | 6.1508 | 5,121 |
| Jan 09 2025 | 6.181 | 0.00 | 0.00% | 6.181 | 6.181 | 6.181 | 0 |
| Jan 08 2025 | 6.181 | 0.19 | 3.19% | 5.89 | 6.21 | 5.89 | 5,586 |
| Jan 07 2025 | 5.99 | -0.30 | -4.77% | 6.38 | 6.40 | 5.99 | 6,739 |
| Jan 06 2025 | 6.29 | 0.27 | 4.49% | 6.20 | 6.43 | 6.1844 | 9,520 |
| Jan 03 2025 | 6.02 | -0.03 | -0.50% | 6.08 | 6.08 | 6.00 | 1,554 |
| Jan 02 2025 | 6.05 | 0.14 | 2.37% | 6.10 | 6.10 | 5.776 | 2,171 |
| Dec 31 2024 | 5.91 | -0.14 | -2.33% | 5.93 | 6.215 | 5.91 | 10,816 |
| Dec 30 2024 | 6.0512 | 0.05 | 0.85% | 6.0756 | 6.16 | 5.92 | 14,245 |
| Dec 27 2024 | 6.00 | -0.17 | -2.68% | 6.16 | 6.16 | 5.96 | 2,386 |
| Dec 26 2024 | 6.165 | 0.12 | 1.90% | 6.05 | 6.2679 | 6.05 | 1,963 |
| Dec 24 2024 | 6.05 | -0.06 | -0.90% | 6.08 | 6.19 | 5.91 | 5,021 |
| Dec 23 2024 | 6.105 | -0.28 | -4.31% | 6.12 | 6.37 | 5.9801 | 11,898 |
| Dec 20 2024 | 6.38 | 0.32 | 5.26% | 6.09 | 6.42 | 5.9001 | 15,319 |
| Dec 19 2024 | 6.061 | -0.27 | -4.25% | 6.325 | 6.3648 | 6.06 | 13,921 |
| Dec 18 2024 | 6.33 | -0.03 | -0.47% | 6.32 | 6.444 | 6.0886 | 16,145 |
| Dec 17 2024 | 6.36 | 0.09 | 1.44% | 6.27 | 6.43 | 6.0801 | 15,860 |
| Dec 16 2024 | 6.27 | -0.36 | -5.43% | 6.5224 | 6.5224 | 6.0601 | 10,064 |
| Dec 13 2024 | 6.63 | -0.15 | -2.21% | 6.73 | 6.73 | 6.50 | 4,615 |
| Dec 12 2024 | 6.78 | 0.17 | 2.57% | 6.52 | 6.79 | 6.50 | 10,941 |
| Dec 11 2024 | 6.61 | -0.21 | -3.08% | 6.64 | 6.64 | 6.60 | 1,463 |
| Dec 10 2024 | 6.82 | 0.00 | 0.00% | 6.82 | 6.82 | 6.82 | 492 |
| Dec 09 2024 | 6.82 | 0.22 | 3.33% | 6.705 | 6.99 | 6.6001 | 5,339 |
| Dec 06 2024 | 6.60 | -0.27 | -3.93% | 7.02 | 7.02 | 6.40 | 30,763 |
| Dec 05 2024 | 6.87 | -0.13 | -1.86% | 7.0645 | 7.0645 | 6.87 | 5,163 |
| Dec 04 2024 | 7.00 | -0.04 | -0.55% | 6.94 | 7.36 | 6.7601 | 4,081 |
| Dec 03 2024 | 7.039 | -0.02 | -0.30% | 6.8844 | 7.17 | 6.8844 | 4,836 |
| Dec 02 2024 | 7.06 | -0.24 | -3.29% | 7.20 | 7.2001 | 6.83 | 8,718 |
| Nov 29 2024 | 7.30 | 0.13 | 1.78% | 7.285 | 7.30 | 7.17 | 3,207 |
| Nov 27 2024 | 7.172 | 0.05 | 0.73% | 7.00 | 7.28 | 6.9796 | 4,090 |
| Nov 26 2024 | 7.12 | -0.08 | -1.11% | 7.0672 | 7.42 | 7.05 | 3,524 |
| Nov 25 2024 | 7.20 | -0.06 | -0.83% | 7.194 | 7.50 | 7.11 | 6,718 |
| Nov 22 2024 | 7.26 | 0.02 | 0.28% | 7.10 | 7.42 | 6.8237 | 5,124 |
| Nov 21 2024 | 7.24 | 0.27 | 3.87% | 7.10 | 7.49 | 7.025 | 49,653 |
| Nov 20 2024 | 6.9701 | 1.01 | 16.95% | 6.17 | 7.265 | 6.02 | 88,100 |
| Nov 19 2024 | 5.96 | -0.24 | -3.87% | 6.055 | 6.055 | 5.96 | 944 |
| Nov 18 2024 | 6.20 | -0.05 | -0.80% | 6.39 | 6.39 | 6.15 | 3,088 |
| Nov 15 2024 | 6.25 | 0.38 | 6.47% | 5.8817 | 6.29 | 5.78 | 24,027 |
| Nov 14 2024 | 5.87 | -0.05 | -0.84% | 5.96 | 6.01 | 5.80 | 12,605 |
| Nov 13 2024 | 5.92 | -0.03 | -0.50% | 5.8947 | 5.96 | 5.89 | 3,051 |
| Nov 12 2024 | 5.95 | -0.11 | -1.82% | 6.00 | 6.001 | 5.9083 | 4,225 |
| Nov 11 2024 | 6.06 | -0.04 | -0.66% | 6.10 | 6.19 | 5.90 | 8,152 |
| Nov 08 2024 | 6.10 | -0.08 | -1.29% | 6.1569 | 6.22 | 5.99 | 12,073 |
| Nov 07 2024 | 6.18 | 0.23 | 3.95% | 6.2399 | 6.31 | 5.9939 | 11,942 |
| Nov 06 2024 | 5.945 | 0.11 | 1.80% | 6.02 | 6.02 | 5.7901 | 2,113 |
| Nov 05 2024 | 5.84 | -0.01 | -0.17% | 6.03 | 6.195 | 5.80 | 10,211 |
| Nov 04 2024 | 5.85 | -0.09 | -1.52% | 5.99 | 5.99 | 5.85 | 7,987 |
| Nov 01 2024 | 5.94 | -0.19 | -3.10% | 6.04 | 6.36 | 5.8004 | 16,950 |
| Oct 31 2024 | 6.13 | 0.02 | 0.33% | 6.11 | 6.30 | 6.03 | 7,413 |
| Oct 30 2024 | 6.11 | -0.14 | -2.24% | 6.06 | 6.2301 | 6.01 | 9,013 |
| Oct 29 2024 | 6.25 | 0.12 | 1.96% | 6.13 | 6.25 | 6.10 | 702 |
| Oct 28 2024 | 6.13 | 0.02 | 0.33% | 6.18 | 6.575 | 6.0001 | 17,168 |
| Oct 25 2024 | 6.11 | 0.15 | 2.52% | 5.99 | 6.20 | 5.99 | 614 |
| Oct 24 2024 | 5.96 | 0.06 | 1.02% | 5.99 | 6.05 | 5.86 | 7,775 |
| Oct 23 2024 | 5.90 | -0.05 | -0.84% | 5.83 | 6.03 | 5.8254 | 8,394 |
| Oct 22 2024 | 5.95 | -0.04 | -0.67% | 5.90 | 5.95 | 5.86 | 3,794 |
| Oct 21 2024 | 5.99 | 0.04 | 0.67% | 5.89 | 6.055 | 5.75 | 6,741 |
| Oct 18 2024 | 5.95 | -0.02 | -0.30% | 6.06 | 6.1899 | 5.95 | 1,816 |
| Oct 17 2024 | 5.9677 | 0.07 | 1.15% | 5.86 | 6.0474 | 5.86 | 1,714 |
| Oct 16 2024 | 5.90 | -0.12 | -1.99% | 6.03 | 6.25 | 5.90 | 12,458 |
| Oct 15 2024 | 6.02 | -0.10 | -1.63% | 6.10 | 6.40 | 6.00 | 5,332 |
| Oct 14 2024 | 6.12 | 0.00 | 0.00% | 6.26 | 6.3514 | 6.1101 | 2,001 |
