MTN Group Limited (JSE:MTN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,956
+87 (0.63%)
Sep 5, 2025, 5:09 PM SAST
MTN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13,700.00 | 14,176.00 | 13,700.00 | 13,956.00 | 13,957.00 | 0.62% | 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 |
| 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 |