MTN Group Limited (JSE:MTN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 16,336
-247 (-1.49%)
Oct 20, 2025, 5:05 PM SAST
MTN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 16,700.00 | 16,780.00 | 16,257.00 | 16,336.00 | 16,334.00 | -1.50% | 2,326,130 |
| Oct 17, 2025 | 16,120.00 | 16,694.00 | 15,874.00 | 16,585.00 | 16,585.00 | 1.90% | 6,217,109 |
| Oct 16, 2025 | 16,510.00 | 16,700.00 | 16,000.00 | 16,276.00 | 16,276.00 | -1.42% | 3,942,604 |
| Oct 15, 2025 | 15,230.00 | 16,512.00 | 15,230.00 | 16,510.00 | 16,510.00 | 8.04% | 9,699,605 |
| Oct 14, 2025 | 15,350.00 | 15,350.00 | 15,041.00 | 15,282.00 | 15,282.00 | -0.48% | 3,166,042 |
| Oct 13, 2025 | 15,304.00 | 15,459.00 | 15,092.00 | 15,356.00 | 15,356.00 | -0.78% | 3,055,539 |
| Oct 10, 2025 | 15,350.00 | 15,598.00 | 15,119.00 | 15,476.00 | 15,476.00 | 1.39% | 3,376,139 |
| Oct 9, 2025 | 15,050.00 | 15,349.00 | 14,779.00 | 15,264.00 | 15,264.00 | 0.40% | 5,080,470 |
| Oct 8, 2025 | 14,729.00 | 15,405.00 | 14,729.00 | 15,203.00 | 15,203.00 | 2.40% | 5,610,791 |
| Oct 7, 2025 | 14,420.00 | 14,868.00 | 14,283.00 | 14,846.00 | 14,846.00 | 3.29% | 6,147,928 |
| Oct 6, 2025 | 14,585.00 | 14,747.00 | 14,240.00 | 14,373.00 | 14,373.00 | -1.86% | 3,194,496 |
| Oct 3, 2025 | 14,315.00 | 14,661.00 | 14,281.00 | 14,645.00 | 14,645.00 | 2.31% | 4,175,950 |
| Oct 2, 2025 | 14,700.00 | 14,748.00 | 14,173.00 | 14,314.00 | 14,314.00 | -2.89% | 6,155,838 |
| Oct 1, 2025 | 14,488.00 | 14,849.00 | 14,211.00 | 14,740.00 | 14,740.00 | 1.66% | 7,484,367 |
| Sep 30, 2025 | 13,799.00 | 14,500.00 | 13,741.00 | 14,500.00 | 14,500.00 | 5.09% | 11,058,112 |
| Sep 29, 2025 | 13,945.00 | 13,945.00 | 13,711.00 | 13,798.00 | 13,798.00 | -0.30% | 4,048,990 |
| Sep 26, 2025 | 13,507.00 | 13,868.00 | 13,316.00 | 13,839.00 | 13,839.00 | 2.28% | 4,604,167 |
| 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 |