MTN Group Limited (JSE:MTN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 20,573
+781 (3.95%)
At close: Feb 25, 2026
MTN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 16,872.00 | 17,738.00 | 16,872.00 | 17,581.00 | 17,581.00 | 2.74% | 4,529,417 |
| Jan 5, 2026 | 16,728.00 | 17,164.00 | 16,728.00 | 17,112.00 | 17,112.00 | 0.71% | 4,055,222 |
| Jan 2, 2026 | 17,000.00 | 17,272.00 | 16,766.00 | 16,992.00 | 16,992.00 | 0.25% | 1,791,359 |
| Dec 31, 2025 | 16,899.00 | 17,063.00 | 16,782.00 | 16,950.00 | 16,950.00 | 0.24% | 1,329,896 |
| Dec 30, 2025 | 16,886.00 | 17,068.00 | 16,698.00 | 16,909.00 | 16,909.00 | 0.55% | 1,257,701 |
| Dec 29, 2025 | 16,789.00 | 16,995.00 | 16,580.00 | 16,817.00 | 16,817.00 | 1.07% | 2,143,533 |
| Dec 24, 2025 | 16,502.00 | 16,741.00 | 16,478.00 | 16,639.00 | 16,639.00 | 0.98% | 713,054 |
| Dec 23, 2025 | 16,248.00 | 16,550.00 | 16,104.00 | 16,478.00 | 16,478.00 | 2.09% | 1,714,853 |
| Dec 22, 2025 | 15,901.00 | 16,218.00 | 15,731.00 | 16,140.00 | 16,140.00 | 1.41% | 2,335,891 |
| Dec 19, 2025 | 15,735.00 | 16,096.00 | 15,441.00 | 15,916.00 | 15,916.00 | 0.35% | 11,651,089 |
| Dec 18, 2025 | 16,450.00 | 16,689.00 | 15,716.00 | 15,860.00 | 15,860.00 | -3.29% | 14,885,080 |
| Dec 17, 2025 | 15,719.00 | 16,399.00 | 15,622.00 | 16,399.00 | 16,399.00 | 3.94% | 6,187,139 |
| Dec 15, 2025 | 15,575.00 | 15,890.00 | 15,419.00 | 15,778.00 | 15,778.00 | 0.99% | 3,122,842 |
| Dec 12, 2025 | 14,950.00 | 15,949.00 | 14,950.00 | 15,623.00 | 15,623.00 | -0.99% | 3,056,773 |