MTN Group Limited (JSE:MTN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 19,564
-8 (-0.04%)
At close: Mar 17, 2026
MTN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 19,500.00 | 19,650.00 | 18,972.00 | 19,564.00 | 19,564.00 | -0.04% | 7,956,908 |
| Mar 16, 2026 | 18,733.00 | 19,859.00 | 18,721.00 | 19,572.00 | 19,572.00 | 7.00% | 8,555,723 |
| Mar 13, 2026 | 18,610.00 | 18,610.00 | 17,942.00 | 18,291.00 | 18,291.00 | -0.57% | 5,955,125 |
| Mar 12, 2026 | 18,170.00 | 18,654.00 | 18,133.00 | 18,396.00 | 18,396.00 | -1.41% | 3,785,463 |
| Mar 11, 2026 | 18,805.00 | 18,941.00 | 18,219.00 | 18,660.00 | 18,660.00 | -1.56% | 4,940,575 |
| Mar 10, 2026 | 19,100.00 | 19,437.00 | 18,784.00 | 18,955.00 | 18,955.00 | -0.09% | 4,912,161 |
| Mar 9, 2026 | 18,950.00 | 19,154.00 | 18,560.00 | 18,973.00 | 18,973.00 | -1.18% | 4,048,398 |
| Mar 6, 2026 | 19,931.00 | 20,345.00 | 18,986.00 | 19,200.00 | 19,200.00 | -4.79% | 5,728,554 |
| Mar 5, 2026 | 19,970.00 | 20,371.00 | 19,504.00 | 20,165.00 | 20,165.00 | 0.97% | 6,180,390 |
| Mar 4, 2026 | 20,234.00 | 20,234.00 | 19,502.00 | 19,972.00 | 19,972.00 | -0.38% | 5,998,253 |
| Mar 3, 2026 | 20,777.00 | 21,398.00 | 19,771.00 | 20,048.00 | 20,048.00 | -4.07% | 7,157,900 |
| Mar 2, 2026 | 20,801.00 | 21,150.00 | 20,135.00 | 20,898.00 | 20,898.00 | 0.68% | 5,008,937 |
| Feb 27, 2026 | 20,800.00 | 21,257.00 | 20,403.00 | 20,757.00 | 20,757.00 | 1.79% | 8,383,137 |
| Feb 26, 2026 | 20,523.00 | 20,700.00 | 20,281.00 | 20,391.00 | 20,391.00 | -0.88% | 3,805,343 |
| Feb 25, 2026 | 19,855.00 | 20,618.00 | 19,603.00 | 20,573.00 | 20,573.00 | 3.95% | 4,791,911 |
| Feb 24, 2026 | 19,472.00 | 19,872.00 | 19,333.00 | 19,792.00 | 19,792.00 | 1.41% | 3,346,624 |
| Feb 23, 2026 | 19,750.00 | 19,897.00 | 19,517.00 | 19,517.00 | 19,517.00 | -1.15% | 2,192,712 |
| Feb 20, 2026 | 20,000.00 | 20,000.00 | 19,444.00 | 19,745.00 | 19,745.00 | 1.47% | 2,200,307 |
| Feb 19, 2026 | 19,715.00 | 20,201.00 | 19,300.00 | 19,458.00 | 19,458.00 | -2.49% | 3,788,733 |
| Feb 18, 2026 | 19,600.00 | 20,076.00 | 19,600.00 | 19,955.00 | 19,955.00 | 2.19% | 5,337,175 |
| Feb 17, 2026 | 19,500.00 | 19,596.00 | 19,295.00 | 19,527.00 | 19,527.00 | 0.08% | 3,274,958 |
| Feb 16, 2026 | 19,327.00 | 19,742.00 | 19,256.00 | 19,511.00 | 19,511.00 | 1.46% | 3,545,788 |
| Feb 13, 2026 | 19,467.00 | 19,600.00 | 19,078.00 | 19,230.00 | 19,230.00 | -1.50% | 5,936,352 |
| Feb 12, 2026 | 19,065.00 | 19,558.00 | 19,065.00 | 19,522.00 | 19,522.00 | 1.62% | 4,486,694 |
| Feb 11, 2026 | 19,003.00 | 19,546.00 | 18,907.00 | 19,210.00 | 19,210.00 | 0.18% | 4,369,957 |
| Feb 10, 2026 | 18,990.00 | 19,425.00 | 18,924.00 | 19,176.00 | 19,176.00 | 1.88% | 6,546,503 |
| Feb 9, 2026 | 18,410.00 | 18,880.00 | 18,200.00 | 18,823.00 | 18,823.00 | 2.21% | 5,111,586 |
| Feb 6, 2026 | 17,880.00 | 18,580.00 | 17,452.00 | 18,416.00 | 18,416.00 | 4.66% | 11,977,440 |
| Feb 5, 2026 | 18,500.00 | 18,526.00 | 17,451.00 | 17,596.00 | 17,596.00 | -5.76% | 7,401,861 |
| Feb 4, 2026 | 18,750.00 | 18,852.00 | 18,279.00 | 18,671.00 | 18,671.00 | -0.19% | 3,285,927 |
| Feb 3, 2026 | 18,548.00 | 18,928.00 | 18,420.00 | 18,706.00 | 18,706.00 | 1.22% | 6,313,061 |
| Feb 2, 2026 | 17,780.00 | 18,534.00 | 17,350.00 | 18,480.00 | 18,480.00 | 2.14% | 4,465,213 |
| Jan 30, 2026 | 17,800.00 | 18,526.00 | 17,720.00 | 18,093.00 | 18,093.00 | 0.18% | 9,009,026 |
| Jan 29, 2026 | 18,225.00 | 18,578.00 | 18,049.00 | 18,060.00 | 18,060.00 | 0.48% | 5,367,902 |
| Jan 28, 2026 | 18,278.00 | 18,472.00 | 17,942.00 | 17,974.00 | 17,974.00 | -1.78% | 4,421,820 |
| Jan 27, 2026 | 18,399.00 | 18,646.00 | 18,163.00 | 18,300.00 | 18,300.00 | 0.46% | 6,291,432 |
| Jan 26, 2026 | 17,459.00 | 18,216.00 | 17,401.00 | 18,216.00 | 18,216.00 | 3.39% | 3,837,582 |
| Jan 23, 2026 | 18,121.00 | 18,427.00 | 17,568.00 | 17,618.00 | 17,618.00 | -3.99% | 6,361,680 |
| Jan 22, 2026 | 17,441.00 | 18,664.00 | 17,242.00 | 18,350.00 | 18,350.00 | 5.88% | 5,421,055 |
| Jan 21, 2026 | 17,489.00 | 17,714.00 | 16,981.00 | 17,331.00 | 17,331.00 | -1.87% | 4,976,911 |
| Jan 20, 2026 | 17,500.00 | 17,944.00 | 17,412.00 | 17,662.00 | 17,662.00 | - | 3,980,937 |
| Jan 19, 2026 | 17,784.00 | 18,002.00 | 17,501.00 | 17,662.00 | 17,662.00 | -1.43% | 2,591,340 |
| Jan 16, 2026 | 17,541.00 | 17,961.00 | 17,402.00 | 17,918.00 | 17,918.00 | 1.96% | 4,568,137 |
| Jan 15, 2026 | 17,125.00 | 17,629.00 | 16,939.00 | 17,573.00 | 17,573.00 | 2.26% | 5,760,868 |
| Jan 14, 2026 | 17,600.00 | 17,807.00 | 17,080.00 | 17,184.00 | 17,184.00 | -2.36% | 5,168,110 |
| Jan 13, 2026 | 17,461.00 | 17,778.00 | 17,405.00 | 17,600.00 | 17,600.00 | 0.46% | 4,051,582 |
| Jan 12, 2026 | 17,599.00 | 17,839.00 | 17,255.00 | 17,519.00 | 17,519.00 | -0.35% | 3,115,621 |
| Jan 9, 2026 | 17,859.00 | 17,859.00 | 17,469.00 | 17,580.00 | 17,580.00 | -0.73% | 2,693,787 |
| Jan 8, 2026 | 17,559.00 | 17,734.00 | 17,086.00 | 17,709.00 | 17,709.00 | 1.03% | 2,386,713 |
| Jan 7, 2026 | 17,720.00 | 17,720.00 | 17,195.00 | 17,528.00 | 17,528.00 | -0.30% | 4,765,041 |