MTN Group Limited (FRA:LL6A)
Germany · Delayed Price · Currency is EUR 10.60
+0.60 (6.00%)
Feb 19, 2026, 3:29 PM EST
MTN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -5.66% | - |
| Feb 19, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 6.00% | 14 |
| Feb 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Feb 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Feb 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Feb 13, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| Feb 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Feb 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Feb 10, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 4.28% | - |
| Feb 9, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.89% | - |
| Feb 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | - |
| Feb 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.65% | - |
| Feb 4, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Feb 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.06% | - |
| Feb 2, 2026 | 8.90 | 10.10 | 8.90 | 9.80 | 9.80 | 5.95% | 162 |
| Jan 30, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| Jan 29, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Jan 28, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Jan 27, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -5.08% | - |
| Jan 26, 2026 | 8.95 | 9.85 | 8.95 | 9.85 | 9.85 | 5.91% | 4 |
| Jan 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 4.49% | - |
| Jan 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Jan 21, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.75% | - |
| Jan 20, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | 10 |
| Jan 19, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.26% | - |
| Jan 16, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 3.51% | - |
| Jan 15, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -4.47% | - |
| Jan 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jan 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | - |
| Jan 12, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Jan 9, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Jan 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Jan 7, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Jan 6, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 4.17% | - |
| Jan 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jan 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Dec 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -6.78% | - |
| Dec 29, 2025 | 8.30 | 8.85 | 8.30 | 8.85 | 8.85 | 12.74% | 4 |
| Dec 23, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Dec 22, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Dec 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Dec 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.23% | - |
| Dec 17, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Dec 16, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.00% | - |
| Dec 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Dec 12, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Dec 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Dec 10, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Dec 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Dec 8, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |