MTR
$31.60Change from previous close: −2.47%Absolute change: −$0.80
Price history
+19.34% over the period1 year: from $26.48 (October 2, 2025) to $31.60 (October 2, 2026), +19.34%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | $31.60 |
| September 30, 2026 | $32.40 |
| September 29, 2026 | $32.46 |
| September 28, 2026 | $32.94 |
| September 25, 2026 | $32.62 |
| September 24, 2026 | $32.58 |
| September 23, 2026 | $32.64 |
| September 22, 2026 | $32.98 |
| September 21, 2026 | $33.24 |
| September 18, 2026 | $32.98 |
| September 17, 2026 | $32.38 |
| September 16, 2026 | $32.82 |
| September 15, 2026 | $32.52 |
| September 14, 2026 | $32.72 |
| September 11, 2026 | $32.94 |
| September 10, 2026 | $33.56 |
| September 9, 2026 | $33.10 |
| September 8, 2026 | $32.96 |
| September 7, 2026 | $33.12 |
| September 4, 2026 | $32.94 |
| September 3, 2026 | $32.16 |
| September 2, 2026 | $32.04 |
| September 1, 2026 | $31.84 |
| August 31, 2026 | $32.34 |
| August 28, 2026 | $32.48 |
| August 27, 2026 | $32.56 |
| August 26, 2026 | $32.56 |
| August 25, 2026 | $33.42 |
| August 24, 2026 | $33.68 |
| August 21, 2026 | $33.92 |
| August 20, 2026 | $33.44 |
| August 19, 2026 | $33.36 |
| August 18, 2026 | $32.86 |
| August 17, 2026 | $32.78 |
| August 14, 2026 | $33.24 |
| August 13, 2026 | $32.32 |
| August 12, 2026 | $32.30 |
| August 11, 2026 | $32.56 |
| August 10, 2026 | $32.78 |
| August 7, 2026 | $31.90 |
| August 6, 2026 | $32.34 |
| August 5, 2026 | $32.20 |
| August 4, 2026 | $32.32 |
| August 3, 2026 | $32.52 |
| July 31, 2026 | $33.12 |
| July 30, 2026 | $33.38 |
| July 29, 2026 | $33.50 |
| July 28, 2026 | $33.30 |
| July 27, 2026 | $32.80 |
| July 24, 2026 | $32.22 |
| July 23, 2026 | $32.60 |
| July 22, 2026 | $32.68 |
| July 21, 2026 | $32.84 |
| July 20, 2026 | $32.74 |
| July 17, 2026 | $32.52 |
| July 16, 2026 | $31.86 |
| July 15, 2026 | $31.48 |
| July 14, 2026 | $31.28 |
| July 13, 2026 | $31.12 |
| July 10, 2026 | $31.22 |
| July 9, 2026 | $31.08 |
| July 8, 2026 | $31.00 |
| July 7, 2026 | $30.72 |
| July 6, 2026 | $31.86 |
| July 3, 2026 | $31.64 |
| July 2, 2026 | $30.74 |
| June 30, 2026 | $30.50 |
| June 29, 2026 | $31.10 |
| June 26, 2026 | $30.94 |
| June 25, 2026 | $31.12 |
| June 24, 2026 | $31.02 |
| June 23, 2026 | $30.88 |
| June 22, 2026 | $30.98 |
| June 18, 2026 | $31.52 |
| June 17, 2026 | $31.42 |
| June 16, 2026 | $31.74 |
| June 15, 2026 | $31.84 |
| June 12, 2026 | $31.72 |
| June 11, 2026 | $31.14 |
| June 10, 2026 | $31.42 |
| June 9, 2026 | $31.28 |
| June 8, 2026 | $31.64 |
| June 5, 2026 | $31.46 |
| June 4, 2026 | $31.64 |
| June 3, 2026 | $31.48 |
| June 2, 2026 | $31.60 |
| June 1, 2026 | $31.44 |
| May 29, 2026 | $31.54 |
| May 28, 2026 | $32.44 |
| May 27, 2026 | $32.96 |
| May 26, 2026 | $33.06 |
| May 22, 2026 | $33.10 |
| May 21, 2026 | $32.98 |
| May 20, 2026 | $33.22 |
| May 19, 2026 | $33.54 |
| May 18, 2026 | $33.54 |
| May 15, 2026 | $33.92 |
| May 14, 2026 | $33.80 |
| May 13, 2026 | $33.40 |
| May 12, 2026 | $33.82 |
| May 11, 2026 | $34.12 |
| May 8, 2026 | $34.34 |
| May 7, 2026 | $35.02 |
| May 6, 2026 | $34.58 |
| May 5, 2026 | $33.88 |
| May 4, 2026 | $33.70 |
| April 30, 2026 | $33.36 |
| April 29, 2026 | $34.18 |
| April 28, 2026 | $34.04 |
| April 27, 2026 | $34.48 |
| April 24, 2026 | $34.62 |
| April 23, 2026 | $34.50 |
| April 22, 2026 | $34.82 |
| April 21, 2026 | $34.90 |
| April 20, 2026 | $34.20 |
| April 17, 2026 | $34.04 |
| April 16, 2026 | $33.98 |
| April 15, 2026 | $34.00 |
| April 14, 2026 | $33.06 |
| April 13, 2026 | $32.90 |
| April 10, 2026 | $33.22 |
| April 9, 2026 | $33.06 |
| April 8, 2026 | $33.40 |
| April 2, 2026 | $32.62 |
| April 1, 2026 | $32.62 |
| March 31, 2026 | $31.98 |
| March 30, 2026 | $32.12 |
| March 27, 2026 | $32.36 |
| March 26, 2026 | $32.10 |
| March 25, 2026 | $32.50 |
| March 24, 2026 | $32.30 |
| March 23, 2026 | $31.56 |
| March 20, 2026 | $32.82 |
| March 19, 2026 | $32.84 |
| March 18, 2026 | $33.18 |
| March 17, 2026 | $32.60 |
| March 16, 2026 | $32.16 |
| March 13, 2026 | $32.38 |
| March 12, 2026 | $34.60 |
| March 11, 2026 | $35.12 |
| March 10, 2026 | $34.96 |
| March 9, 2026 | $34.70 |
| March 6, 2026 | $35.38 |
| March 5, 2026 | $35.88 |
| March 4, 2026 | $35.28 |
| March 3, 2026 | $36.54 |
| March 2, 2026 | $36.22 |
| February 27, 2026 | $37.34 |
| February 26, 2026 | $37.16 |
| February 25, 2026 | $37.44 |
| February 24, 2026 | $37.54 |
| February 23, 2026 | $36.88 |
| February 20, 2026 | $36.42 |
| February 16, 2026 | $36.58 |
| February 13, 2026 | $36.46 |
| February 12, 2026 | $36.96 |
| February 11, 2026 | $36.88 |
| February 10, 2026 | $36.18 |
| February 9, 2026 | $36.52 |
| February 6, 2026 | $36.66 |
| February 5, 2026 | $36.74 |
| February 4, 2026 | $36.50 |
| February 3, 2026 | $35.84 |
| February 2, 2026 | $34.80 |
| January 30, 2026 | $34.58 |
| January 29, 2026 | $34.86 |
| January 28, 2026 | $34.58 |
| January 27, 2026 | $33.90 |
| January 26, 2026 | $33.90 |
| January 23, 2026 | $33.80 |
| January 22, 2026 | $32.82 |
| January 21, 2026 | $32.70 |
| January 20, 2026 | $31.76 |
| January 19, 2026 | $31.48 |
| January 16, 2026 | $31.04 |
| January 15, 2026 | $31.02 |
| January 14, 2026 | $30.96 |
| January 13, 2026 | $30.68 |
| January 12, 2026 | $30.20 |
| January 9, 2026 | $30.14 |
| January 8, 2026 | $30.06 |
| January 7, 2026 | $29.96 |
| January 6, 2026 | $30.02 |
| January 5, 2026 | $29.96 |
| January 2, 2026 | $30.24 |
| December 31, 2025 | $29.72 |
| December 30, 2025 | $30.04 |
| December 29, 2025 | $30.02 |
| December 24, 2025 | $30.04 |
| December 23, 2025 | $30.16 |
| December 22, 2025 | $29.88 |
| December 19, 2025 | $30.02 |
| December 18, 2025 | $29.96 |
| December 17, 2025 | $29.72 |
| December 16, 2025 | $29.92 |
| December 15, 2025 | $30.32 |
| December 12, 2025 | $30.86 |
| December 11, 2025 | $30.34 |
| December 10, 2025 | $30.36 |
| December 9, 2025 | $30.18 |
| December 8, 2025 | $30.32 |
| December 5, 2025 | $31.06 |
| December 4, 2025 | $31.32 |
| December 3, 2025 | $31.72 |
| December 2, 2025 | $32.06 |
| December 1, 2025 | $31.34 |
| November 28, 2025 | $30.88 |
| November 27, 2025 | $31.32 |
| November 26, 2025 | $31.08 |
| November 25, 2025 | $30.64 |
| November 24, 2025 | $30.20 |
| November 21, 2025 | $30.34 |
| November 20, 2025 | $30.46 |
| November 19, 2025 | $30.04 |
| November 18, 2025 | $29.84 |
| November 17, 2025 | $30.24 |
| November 14, 2025 | $30.34 |
| November 13, 2025 | $30.68 |
| November 12, 2025 | $30.46 |
| November 11, 2025 | $30.04 |
| November 10, 2025 | $29.92 |
| November 7, 2025 | $30.00 |
| November 6, 2025 | $30.04 |
| November 5, 2025 | $29.34 |
| November 4, 2025 | $28.92 |
| November 3, 2025 | $29.00 |
| October 31, 2025 | $28.50 |
| October 30, 2025 | $28.16 |
| October 28, 2025 | $27.88 |
| October 27, 2025 | $27.58 |
| October 24, 2025 | $27.50 |
| October 23, 2025 | $27.42 |
| October 22, 2025 | $27.30 |
| October 21, 2025 | $27.32 |
| October 20, 2025 | $27.24 |
| October 17, 2025 | $26.96 |
| October 16, 2025 | $26.96 |
| October 15, 2025 | $26.94 |
| October 14, 2025 | $26.62 |
| October 13, 2025 | $26.72 |
| October 10, 2025 | $26.72 |
| October 9, 2025 | $26.60 |
| October 8, 2025 | $26.24 |
| October 6, 2025 | $26.34 |
| October 3, 2025 | $26.38 |
| October 2, 2025 | $26.48 |
At a glance
The company
MTR Corporation Limited engages in railway design, construction, operation, maintenance, and investment in Hong Kong, Australia, Mainland China, Macao, Sweden, and the United Kingdom.
Dividend
Last ex-dividend on August 26, 2026
Where the price stands
52-wk low$26.08
$31.60
52-wk high$37.88
−16.58% from the high
Performance
- 1 month
- −1.37%
- Year to date
- +6.33%
- 1 year
- +19.34%
Analysts · 11 analysts
Average target$32.84+3.91% vs. price
Buy 5 · Hold 3 · Sell 4 · Hold
The business in numbers
Revenue
$55.47B
Latest fiscal year · 2025
Net income
$15.31B
Latest fiscal year · 2025
Net margin
27.6%
Latest fiscal year · 2025
Numbers and valuation
Full valuation- Market cap
- $196.01B
- P/E
- 8.6
- EPS
- $3.67
- Volume
- 2.4M
- Dividend yield
- 4.04%
Stocks to explore
Other companies in the Industrials sector
