MTN Group Limited (JSE:MTN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 15,801
+76 (0.48%)
At close: Dec 5, 2025
MTN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,720.00 | 15,970.00 | 15,720.00 | 15,801.00 | 15,801.00 | 0.48% | 2,186,131 |
| Dec 4, 2025 | 15,954.00 | 15,995.00 | 15,479.00 | 15,725.00 | 15,725.00 | -1.84% | 3,407,469 |
| Dec 3, 2025 | 15,633.00 | 16,052.00 | 15,575.00 | 16,020.00 | 16,020.00 | 1.39% | 2,283,670 |
| Dec 2, 2025 | 15,834.00 | 15,907.00 | 15,472.00 | 15,800.00 | 15,800.00 | 1.46% | 2,085,864 |
| Dec 1, 2025 | 15,800.00 | 15,801.00 | 15,350.00 | 15,572.00 | 15,572.00 | -1.37% | 6,585,272 |
| Nov 28, 2025 | 16,350.00 | 16,399.00 | 15,788.00 | 15,788.00 | 15,788.00 | -2.62% | 8,389,527 |
| Nov 27, 2025 | 16,820.00 | 16,850.00 | 16,105.00 | 16,212.00 | 16,212.00 | -3.60% | 4,404,871 |
| Nov 26, 2025 | 17,063.00 | 17,218.00 | 16,786.00 | 16,818.00 | 16,818.00 | -0.05% | 2,160,894 |
| Nov 25, 2025 | 16,445.00 | 16,978.00 | 16,445.00 | 16,827.00 | 16,827.00 | 2.07% | 3,422,656 |
| Nov 24, 2025 | 16,866.00 | 17,136.00 | 16,419.00 | 16,486.00 | 16,486.00 | -2.74% | 9,893,863 |
| Nov 21, 2025 | 16,612.00 | 17,131.00 | 16,612.00 | 16,951.00 | 16,951.00 | -1.46% | 3,522,384 |
| Nov 20, 2025 | 17,000.00 | 17,543.00 | 16,906.00 | 17,203.00 | 17,203.00 | 1.13% | 3,329,391 |
| Nov 19, 2025 | 16,690.00 | 17,089.00 | 16,544.00 | 17,010.00 | 17,010.00 | 1.89% | 2,745,171 |
| Nov 18, 2025 | 16,505.00 | 16,898.00 | 16,478.00 | 16,695.00 | 16,695.00 | -0.39% | 2,694,783 |
| Nov 17, 2025 | 17,115.00 | 17,115.00 | 16,338.00 | 16,760.00 | 16,760.00 | -0.50% | 3,388,910 |
| Nov 14, 2025 | 16,640.00 | 17,039.00 | 16,640.00 | 16,845.00 | 16,845.00 | -0.43% | 3,307,313 |
| Nov 13, 2025 | 16,273.00 | 17,069.00 | 16,273.00 | 16,918.00 | 16,918.00 | 3.10% | 4,091,240 |
| Nov 12, 2025 | 16,790.00 | 16,800.00 | 16,273.00 | 16,410.00 | 16,410.00 | -2.32% | 6,173,146 |
| Nov 11, 2025 | 16,750.00 | 17,230.00 | 16,750.00 | 16,800.00 | 16,800.00 | -0.37% | 4,337,816 |
| Nov 10, 2025 | 16,511.00 | 17,074.00 | 16,511.00 | 16,863.00 | 16,863.00 | 2.36% | 3,305,565 |
| Nov 7, 2025 | 16,500.00 | 16,820.00 | 16,208.00 | 16,474.00 | 16,474.00 | -0.51% | 3,559,156 |
| Nov 6, 2025 | 17,230.00 | 17,230.00 | 16,558.00 | 16,558.00 | 16,558.00 | -2.79% | 4,696,417 |
| Nov 5, 2025 | 16,980.00 | 17,212.00 | 16,639.00 | 17,034.00 | 17,034.00 | 1.33% | 4,884,958 |
| Nov 4, 2025 | 17,300.00 | 17,392.00 | 16,810.00 | 16,810.00 | 16,810.00 | -2.94% | 5,049,736 |
| Nov 3, 2025 | 16,955.00 | 17,450.00 | 16,955.00 | 17,320.00 | 17,320.00 | 0.16% | 3,584,556 |
| Oct 31, 2025 | 17,200.00 | 17,577.00 | 17,040.00 | 17,293.00 | 17,293.00 | 1.65% | 5,320,795 |
| Oct 30, 2025 | 16,830.00 | 17,096.00 | 16,765.00 | 17,013.00 | 17,013.00 | 0.62% | 3,353,936 |
| Oct 29, 2025 | 17,337.00 | 17,358.00 | 16,687.00 | 16,908.00 | 16,908.00 | -1.70% | 4,254,307 |
| Oct 28, 2025 | 16,600.00 | 17,422.00 | 16,600.00 | 17,200.00 | 17,200.00 | 2.99% | 6,012,180 |
| Oct 27, 2025 | 16,502.00 | 16,834.00 | 16,502.00 | 16,700.00 | 16,700.00 | 0.18% | 3,954,209 |
| Oct 24, 2025 | 16,350.00 | 16,967.00 | 16,350.00 | 16,670.00 | 16,670.00 | -0.17% | 3,461,886 |
| Oct 23, 2025 | 16,620.00 | 16,777.00 | 16,465.00 | 16,699.00 | 16,699.00 | 0.15% | 3,392,904 |
| Oct 22, 2025 | 16,210.00 | 16,739.00 | 16,026.00 | 16,674.00 | 16,674.00 | 2.77% | 6,066,193 |
| Oct 21, 2025 | 16,057.00 | 16,498.00 | 15,931.00 | 16,225.00 | 16,225.00 | -0.68% | 5,524,476 |
| Oct 20, 2025 | 16,700.00 | 16,780.00 | 16,257.00 | 16,336.00 | 16,336.00 | -1.49% | 2,326,130 |
| Oct 17, 2025 | 16,120.00 | 16,694.00 | 15,874.00 | 16,583.00 | 16,583.00 | 1.90% | 6,217,109 |
| Oct 16, 2025 | 16,510.00 | 16,700.00 | 16,000.00 | 16,274.00 | 16,274.00 | -1.44% | 3,942,604 |
| Oct 15, 2025 | 15,230.00 | 16,512.00 | 15,230.00 | 16,512.00 | 16,512.00 | 8.03% | 9,699,605 |
| Oct 14, 2025 | 15,350.00 | 15,350.00 | 15,041.00 | 15,284.00 | 15,284.00 | -0.48% | 3,166,042 |
| Oct 13, 2025 | 15,304.00 | 15,459.00 | 15,092.00 | 15,357.00 | 15,357.00 | -0.78% | 3,055,539 |
| Oct 10, 2025 | 15,350.00 | 15,598.00 | 15,119.00 | 15,477.00 | 15,477.00 | 1.41% | 3,376,139 |
| Oct 9, 2025 | 15,050.00 | 15,349.00 | 14,779.00 | 15,262.00 | 15,262.00 | 0.39% | 5,080,470 |
| Oct 8, 2025 | 14,729.00 | 15,405.00 | 14,729.00 | 15,202.00 | 15,202.00 | 2.39% | 5,610,791 |
| Oct 7, 2025 | 14,420.00 | 14,868.00 | 14,283.00 | 14,847.00 | 14,847.00 | 3.31% | 6,147,928 |
| Oct 6, 2025 | 14,585.00 | 14,747.00 | 14,240.00 | 14,372.00 | 14,372.00 | -1.88% | 3,194,496 |
| Oct 3, 2025 | 14,315.00 | 14,661.00 | 14,281.00 | 14,647.00 | 14,647.00 | 2.32% | 4,175,950 |
| Oct 2, 2025 | 14,700.00 | 14,748.00 | 14,173.00 | 14,315.00 | 14,315.00 | -2.87% | 5,966,040 |
| Oct 1, 2025 | 14,488.00 | 14,849.00 | 14,211.00 | 14,738.00 | 14,738.00 | 1.64% | 7,484,367 |
| Sep 30, 2025 | 13,799.00 | 14,500.00 | 13,741.00 | 14,500.00 | 14,500.00 | 5.07% | 11,058,110 |
| Sep 29, 2025 | 13,945.00 | 13,945.00 | 13,711.00 | 13,800.00 | 13,800.00 | -0.30% | 4,048,990 |