MTN Group Limited (JSE:MTN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 15,566
+231 (1.51%)
Aug 1, 2025, 5:03 PM SAST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15,219.00 | 15,616.00 | 15,034.00 | 15,566.00 | 15,568.00 | 1.50% | 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 |
| Jul 17, 2025 | 14,380.00 | 14,599.00 | 14,325.00 | 14,562.00 | 14,562.00 | 1.71% | 5,692,955 |
| Jul 16, 2025 | 14,059.00 | 14,317.00 | 13,835.00 | 14,317.00 | 14,317.00 | 2.38% | 5,019,214 |
| Jul 15, 2025 | 14,230.00 | 14,350.00 | 13,955.00 | 13,984.00 | 13,984.00 | -1.98% | 4,768,612 |
| Jul 14, 2025 | 14,050.00 | 14,266.00 | 14,005.00 | 14,266.00 | 14,266.00 | 0.25% | 4,799,972 |
| Jul 11, 2025 | 14,330.00 | 14,405.00 | 14,093.00 | 14,231.00 | 14,231.00 | -0.75% | 4,836,162 |
| Jul 10, 2025 | 14,102.00 | 14,450.00 | 14,102.00 | 14,339.00 | 14,339.00 | -0.19% | 3,065,911 |
| Jul 9, 2025 | 14,100.00 | 14,453.00 | 14,100.00 | 14,366.00 | 14,366.00 | 0.86% | 5,565,715 |
| Jul 8, 2025 | 14,024.00 | 14,260.00 | 13,927.00 | 14,243.00 | 14,243.00 | 0.54% | 4,871,633 |
| Jul 7, 2025 | 14,005.00 | 14,184.00 | 13,879.00 | 14,166.00 | 14,166.00 | 1.20% | 2,855,264 |
| Jul 4, 2025 | 14,000.00 | 14,114.00 | 13,900.00 | 13,998.00 | 13,998.00 | -0.34% | 2,408,641 |
| Jul 3, 2025 | 13,952.00 | 14,155.00 | 13,806.00 | 14,046.00 | 14,046.00 | 1.14% | 4,250,125 |
| Jul 2, 2025 | 14,090.00 | 14,296.00 | 13,771.00 | 13,888.00 | 13,888.00 | -2.18% | 6,668,382 |
| Jul 1, 2025 | 14,369.00 | 14,369.00 | 14,096.00 | 14,198.00 | 14,198.00 | 0.82% | 6,986,611 |
| Jun 30, 2025 | 13,953.00 | 14,216.00 | 13,930.00 | 14,082.00 | 14,082.00 | 0.58% | 4,237,747 |
| Jun 27, 2025 | 13,751.00 | 14,184.00 | 13,751.00 | 14,001.00 | 14,001.00 | 0.01% | 5,868,948 |
| Jun 26, 2025 | 13,339.00 | 13,999.00 | 13,299.00 | 13,999.00 | 13,999.00 | 6.13% | 7,516,115 |
| Jun 25, 2025 | 13,150.00 | 13,497.00 | 13,096.00 | 13,191.00 | 13,191.00 | 0.33% | 3,288,359 |
| Jun 24, 2025 | 12,807.00 | 13,440.00 | 12,803.00 | 13,148.00 | 13,148.00 | 3.36% | 5,453,357 |
| Jun 23, 2025 | 12,350.00 | 12,774.00 | 12,350.00 | 12,720.00 | 12,720.00 | 0.18% | 2,410,935 |
| Jun 20, 2025 | 12,530.00 | 12,840.00 | 12,530.00 | 12,697.00 | 12,697.00 | -0.10% | 10,730,417 |
| Jun 19, 2025 | 12,700.00 | 12,900.00 | 12,455.00 | 12,710.00 | 12,710.00 | -0.89% | 10,215,180 |
| Jun 18, 2025 | 12,580.00 | 12,892.00 | 12,295.00 | 12,824.00 | 12,824.00 | 1.20% | 6,133,529 |
| Jun 17, 2025 | 13,000.00 | 13,295.00 | 12,610.00 | 12,672.00 | 12,672.00 | -4.36% | 7,541,960 |
| Jun 13, 2025 | 13,137.00 | 13,422.00 | 12,950.00 | 13,249.00 | 13,249.00 | -1.31% | 7,300,275 |
| Jun 12, 2025 | 12,940.00 | 13,437.00 | 12,925.00 | 13,425.00 | 13,425.00 | 1.92% | 33,684,983 |
| Jun 11, 2025 | 13,179.00 | 13,366.00 | 13,003.00 | 13,172.00 | 13,172.00 | -1.01% | 2,757,166 |
| Jun 10, 2025 | 12,950.00 | 13,375.00 | 12,950.00 | 13,307.00 | 13,307.00 | 1.81% | 4,587,051 |
| Jun 9, 2025 | 12,954.00 | 13,089.00 | 12,869.00 | 13,070.00 | 13,070.00 | 0.42% | 2,778,883 |
| Jun 6, 2025 | 12,950.00 | 13,138.00 | 12,909.00 | 13,015.00 | 13,015.00 | -0.06% | 2,061,834 |
| Jun 5, 2025 | 13,214.00 | 13,272.00 | 13,007.00 | 13,023.00 | 13,023.00 | -1.22% | 3,305,798 |
| Jun 4, 2025 | 13,188.00 | 13,484.00 | 13,025.00 | 13,184.00 | 13,184.00 | 0.39% | 3,676,982 |
| Jun 3, 2025 | 12,540.00 | 13,133.00 | 12,540.00 | 13,133.00 | 13,133.00 | 4.50% | 4,667,261 |
| Jun 2, 2025 | 12,494.00 | 12,588.00 | 12,371.00 | 12,568.00 | 12,568.00 | 0.52% | 2,765,921 |
| May 30, 2025 | 12,701.00 | 12,918.00 | 12,451.00 | 12,503.00 | 12,503.00 | -2.31% | 9,703,596 |
| May 29, 2025 | 12,677.00 | 12,975.00 | 12,520.00 | 12,798.00 | 12,798.00 | 2.42% | 3,427,097 |
| May 28, 2025 | 12,000.00 | 12,620.00 | 11,989.00 | 12,495.00 | 12,495.00 | 3.84% | 5,797,510 |
| May 27, 2025 | 11,830.00 | 12,127.00 | 11,830.00 | 12,033.00 | 12,033.00 | 0.56% | 4,587,357 |
| May 26, 2025 | 11,875.00 | 12,376.00 | 11,875.00 | 11,966.00 | 11,966.00 | -1.72% | 1,700,121 |
| May 23, 2025 | 12,020.00 | 12,176.00 | 11,845.00 | 12,175.00 | 12,175.00 | 1.48% | 2,553,952 |