MTN Group Limited (JSE:MTN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,841
+312 (2.31%)
Sep 26, 2025, 5:00 PM SAST
MTN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13,507.00 | 13,868.00 | 13,316.00 | 13,841.00 | 13,839.00 | 2.30% | 4,404,167 |
| Sep 25, 2025 | 13,725.00 | 13,731.00 | 13,454.00 | 13,530.00 | 13,530.00 | -1.84% | 7,862,117 |
| Sep 23, 2025 | 13,565.00 | 13,866.00 | 13,565.00 | 13,783.00 | 13,783.00 | 0.62% | 7,432,639 |
| Sep 22, 2025 | 13,904.00 | 13,904.00 | 13,574.00 | 13,698.00 | 13,698.00 | -0.73% | 5,123,215 |
| Sep 19, 2025 | 14,135.00 | 14,233.00 | 13,500.00 | 13,799.00 | 13,799.00 | -2.35% | 17,505,044 |
| Sep 18, 2025 | 14,426.00 | 14,644.00 | 14,020.00 | 14,131.00 | 14,131.00 | -3.62% | 16,011,632 |
| Sep 17, 2025 | 14,858.00 | 14,900.00 | 14,486.00 | 14,662.00 | 14,662.00 | -1.25% | 5,937,400 |
| Sep 16, 2025 | 14,010.00 | 15,010.00 | 13,982.00 | 14,847.00 | 14,847.00 | 5.47% | 11,246,302 |
| Sep 15, 2025 | 13,866.00 | 14,199.00 | 13,691.00 | 14,077.00 | 14,077.00 | 2.82% | 6,387,349 |
| Sep 12, 2025 | 13,855.00 | 13,855.00 | 13,443.00 | 13,691.00 | 13,691.00 | -0.65% | 6,727,918 |
| Sep 11, 2025 | 13,700.00 | 13,972.00 | 13,603.00 | 13,780.00 | 13,780.00 | -0.18% | 5,554,507 |
| Sep 10, 2025 | 13,868.00 | 14,101.00 | 13,704.00 | 13,805.00 | 13,805.00 | -0.53% | 5,672,128 |
| Sep 9, 2025 | 13,883.00 | 14,037.00 | 13,802.00 | 13,878.00 | 13,878.00 | -0.57% | 6,734,172 |
| Sep 8, 2025 | 13,948.00 | 14,130.00 | 13,785.00 | 13,957.00 | 13,957.00 | - | 6,096,595 |
| Sep 5, 2025 | 13,700.00 | 14,176.00 | 13,700.00 | 13,957.00 | 13,957.00 | 0.63% | 7,392,022 |
| Sep 4, 2025 | 14,231.00 | 14,236.00 | 13,737.00 | 13,870.00 | 13,870.00 | -0.77% | 10,639,862 |
| Sep 3, 2025 | 14,500.00 | 14,785.00 | 13,768.00 | 13,978.00 | 13,978.00 | -2.35% | 6,982,303 |
| Sep 2, 2025 | 14,609.00 | 14,615.00 | 14,160.00 | 14,314.00 | 14,314.00 | -1.64% | 6,709,398 |
| Sep 1, 2025 | 14,850.00 | 15,079.00 | 14,343.00 | 14,552.00 | 14,552.00 | -2.85% | 6,300,630 |
| Aug 29, 2025 | 15,046.00 | 15,272.00 | 14,897.00 | 14,979.00 | 14,979.00 | -1.65% | 5,464,559 |
| Aug 28, 2025 | 15,189.00 | 15,298.00 | 14,903.00 | 15,231.00 | 15,231.00 | 1.24% | 5,003,176 |
| Aug 27, 2025 | 14,951.00 | 15,094.00 | 14,722.00 | 15,044.00 | 15,044.00 | 0.44% | 4,993,764 |
| Aug 26, 2025 | 15,400.00 | 15,460.00 | 14,978.00 | 14,978.00 | 14,978.00 | -3.25% | 16,522,582 |
| Aug 25, 2025 | 15,420.00 | 15,580.00 | 15,288.00 | 15,481.00 | 15,481.00 | -1.02% | 4,284,204 |
| Aug 22, 2025 | 15,644.00 | 15,812.00 | 15,631.00 | 15,640.00 | 15,640.00 | -0.08% | 7,863,741 |
| Aug 21, 2025 | 15,700.00 | 15,805.00 | 15,550.00 | 15,652.00 | 15,652.00 | -0.37% | 5,873,102 |
| Aug 20, 2025 | 15,465.00 | 15,858.00 | 15,383.00 | 15,710.00 | 15,710.00 | 0.68% | 5,060,657 |
| Aug 19, 2025 | 15,399.00 | 16,023.00 | 15,399.00 | 15,604.00 | 15,604.00 | -0.83% | 8,417,084 |
| Aug 18, 2025 | 17,200.00 | 17,284.00 | 15,462.00 | 15,735.00 | 15,735.00 | -8.39% | 11,727,589 |
| Aug 15, 2025 | 17,390.00 | 17,423.00 | 17,047.00 | 17,176.00 | 17,176.00 | -0.54% | 6,947,726 |
| Aug 14, 2025 | 17,200.00 | 17,325.00 | 16,988.00 | 17,269.00 | 17,269.00 | 0.34% | 12,454,337 |
| Aug 13, 2025 | 17,200.00 | 17,351.00 | 17,098.00 | 17,211.00 | 17,211.00 | 0.07% | 6,966,077 |
| Aug 12, 2025 | 16,665.00 | 17,345.00 | 16,651.00 | 17,199.00 | 17,199.00 | 3.09% | 7,264,535 |
| Aug 11, 2025 | 16,600.00 | 16,684.00 | 16,423.00 | 16,684.00 | 16,684.00 | 1.10% | 5,133,852 |
| Aug 8, 2025 | 16,790.00 | 16,907.00 | 16,483.00 | 16,502.00 | 16,502.00 | -1.56% | 4,639,658 |
| Aug 7, 2025 | 15,813.00 | 16,965.00 | 15,726.00 | 16,763.00 | 16,763.00 | 5.34% | 14,172,695 |
| Aug 6, 2025 | 15,422.00 | 15,915.00 | 15,280.00 | 15,913.00 | 15,913.00 | 3.32% | 5,552,454 |
| Aug 5, 2025 | 15,471.00 | 15,887.00 | 15,399.00 | 15,402.00 | 15,402.00 | 0.14% | 10,774,339 |
| Aug 4, 2025 | 15,550.00 | 15,718.00 | 15,237.00 | 15,381.00 | 15,381.00 | -1.20% | 8,782,145 |
| Aug 1, 2025 | 15,219.00 | 15,616.00 | 15,034.00 | 15,568.00 | 15,568.00 | 1.51% | 9,858,947 |
| Jul 31, 2025 | 14,686.00 | 15,677.00 | 14,641.00 | 15,336.00 | 15,336.00 | 5.61% | 12,921,197 |
| Jul 30, 2025 | 14,600.00 | 14,737.00 | 14,370.00 | 14,521.00 | 14,521.00 | -0.44% | 3,576,303 |
| Jul 29, 2025 | 14,328.00 | 14,585.00 | 14,233.00 | 14,585.00 | 14,585.00 | 2.28% | 6,052,871 |
| Jul 28, 2025 | 14,480.00 | 14,480.00 | 14,076.00 | 14,260.00 | 14,260.00 | 0.82% | 3,068,167 |
| Jul 25, 2025 | 14,120.00 | 14,468.00 | 14,120.00 | 14,144.00 | 14,144.00 | -1.16% | 8,572,031 |
| Jul 24, 2025 | 14,107.00 | 14,399.00 | 13,909.00 | 14,310.00 | 14,310.00 | 1.97% | 7,131,402 |
| Jul 23, 2025 | 14,500.00 | 14,505.00 | 13,991.00 | 14,034.00 | 14,034.00 | -2.68% | 4,915,645 |
| Jul 22, 2025 | 14,300.00 | 14,555.00 | 14,300.00 | 14,421.00 | 14,421.00 | -0.41% | 3,247,023 |
| Jul 21, 2025 | 14,585.00 | 14,747.00 | 14,340.00 | 14,481.00 | 14,481.00 | -0.77% | 4,117,559 |
| Jul 18, 2025 | 14,475.00 | 14,716.00 | 14,475.00 | 14,594.00 | 14,594.00 | 0.22% | 3,683,897 |