MTN Group Limited (JSE:MTN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 18,671
-35 (-0.19%)
At close: Feb 4, 2026
MTN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 15,750.00 | 15,971.00 | 15,494.00 | 15,780.00 | 15,780.00 | 0.36% | 5,504,757 |
| Dec 10, 2025 | 15,667.00 | 15,757.00 | 15,571.00 | 15,723.00 | 15,723.00 | -0.17% | 1,764,650 |
| Dec 9, 2025 | 15,734.00 | 15,819.00 | 15,541.00 | 15,750.00 | 15,750.00 | 0.10% | 2,713,228 |
| Dec 8, 2025 | 15,899.00 | 15,978.00 | 15,641.00 | 15,734.00 | 15,734.00 | -0.42% | 3,111,494 |
| 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 |