MTN Group Limited (JSE:MTN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 19,500
-340 (-1.71%)
Sep 2, 2026, 5:03 PM SAST
MTN Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 19,902.00 | 20,074.00 | 19,424.00 | 19,500.00 | 19,500.00 | -1.71% | 5,205,752 |
| Sep 1, 2026 | 19,000.00 | 19,840.00 | 18,956.00 | 19,840.00 | 19,840.00 | 4.97% | 7,896,376 |
| Aug 31, 2026 | 19,149.00 | 19,182.00 | 18,813.00 | 18,900.00 | 18,900.00 | -0.53% | 6,097,738 |
| Aug 28, 2026 | 18,935.00 | 19,192.00 | 18,864.00 | 19,000.00 | 19,000.00 | 0.90% | 3,207,826 |
| Aug 27, 2026 | 19,100.00 | 19,471.00 | 18,715.00 | 18,830.00 | 18,830.00 | 0.05% | 4,576,961 |
| Aug 26, 2026 | 19,041.00 | 19,053.00 | 18,477.00 | 18,820.00 | 18,820.00 | -0.21% | 4,398,940 |
| Aug 25, 2026 | 19,100.00 | 19,148.00 | 18,536.00 | 18,859.00 | 18,859.00 | -0.59% | 5,764,449 |
| Aug 24, 2026 | 19,850.00 | 20,381.00 | 18,970.00 | 18,970.00 | 18,970.00 | -1.71% | 7,934,137 |
| Aug 21, 2026 | 19,294.00 | 19,344.00 | 18,988.00 | 19,300.00 | 19,300.00 | 1.02% | 4,773,788 |
| Aug 20, 2026 | 19,550.00 | 19,550.00 | 18,942.00 | 19,106.00 | 19,106.00 | -1.24% | 5,197,055 |
| Aug 19, 2026 | 18,860.00 | 19,435.00 | 18,860.00 | 19,345.00 | 19,345.00 | 2.58% | 4,270,869 |
| Aug 18, 2026 | 19,101.00 | 19,291.00 | 18,859.00 | 18,859.00 | 18,859.00 | -0.94% | 4,446,462 |
| Aug 17, 2026 | 19,400.00 | 19,681.00 | 18,931.00 | 19,038.00 | 19,038.00 | -1.91% | 3,338,224 |
| Aug 14, 2026 | 19,183.00 | 19,456.00 | 19,035.00 | 19,409.00 | 19,409.00 | 1.62% | 3,158,814 |
| Aug 13, 2026 | 19,100.00 | 19,404.00 | 18,860.00 | 19,100.00 | 19,100.00 | 0.33% | 5,961,778 |
| Aug 12, 2026 | 18,990.00 | 19,299.00 | 18,903.00 | 19,038.00 | 19,038.00 | -1.46% | 10,713,020 |
| Aug 11, 2026 | 20,361.00 | 20,637.00 | 19,205.00 | 19,320.00 | 19,320.00 | -5.99% | 10,304,964 |
| Aug 7, 2026 | 20,350.00 | 20,576.00 | 19,980.00 | 20,550.00 | 20,550.00 | 0.98% | 4,836,283 |
| Aug 6, 2026 | 20,151.00 | 20,482.00 | 20,151.00 | 20,350.00 | 20,350.00 | 0.99% | 5,432,935 |
| Aug 5, 2026 | 20,600.00 | 20,862.00 | 20,083.00 | 20,150.00 | 20,150.00 | -1.36% | 4,282,369 |
| Aug 4, 2026 | 20,726.00 | 20,985.00 | 20,417.00 | 20,428.00 | 20,428.00 | -2.15% | 5,785,628 |
| Aug 3, 2026 | 20,611.00 | 20,929.00 | 20,285.00 | 20,876.00 | 20,876.00 | 1.85% | 7,011,817 |
| Jul 31, 2026 | 22,051.00 | 22,676.00 | 20,497.00 | 20,497.00 | 20,497.00 | -10.85% | 17,825,654 |
| Jul 30, 2026 | 23,158.00 | 23,212.00 | 22,728.00 | 22,991.00 | 22,991.00 | -0.27% | 4,472,729 |
| Jul 29, 2026 | 23,397.00 | 23,622.00 | 23,020.00 | 23,054.00 | 23,054.00 | -0.98% | 3,465,630 |
| Jul 28, 2026 | 23,121.00 | 23,510.00 | 22,911.00 | 23,283.00 | 23,283.00 | -0.61% | 3,947,367 |
| Jul 27, 2026 | 23,127.00 | 23,426.00 | 22,721.00 | 23,426.00 | 23,426.00 | 3.11% | 3,957,989 |
| Jul 24, 2026 | 22,225.00 | 22,719.00 | 22,206.00 | 22,719.00 | 22,719.00 | 1.85% | 3,727,690 |
| Jul 23, 2026 | 22,917.00 | 22,917.00 | 22,208.00 | 22,306.00 | 22,306.00 | -2.46% | 2,922,278 |
| Jul 22, 2026 | 22,350.00 | 22,868.00 | 22,073.00 | 22,868.00 | 22,868.00 | 2.42% | 2,977,484 |
| Jul 21, 2026 | 22,539.00 | 22,633.00 | 21,976.00 | 22,327.00 | 22,327.00 | -0.25% | 3,924,036 |
| Jul 20, 2026 | 23,390.00 | 23,390.00 | 22,383.00 | 22,383.00 | 22,383.00 | -3.93% | 3,830,267 |
| Jul 17, 2026 | 23,200.00 | 23,526.00 | 23,115.00 | 23,299.00 | 23,299.00 | -0.43% | 3,740,043 |
| Jul 16, 2026 | 23,000.00 | 23,688.00 | 22,747.00 | 23,400.00 | 23,400.00 | 1.94% | 3,772,377 |
| Jul 15, 2026 | 23,000.00 | 23,099.00 | 22,743.00 | 22,955.00 | 22,955.00 | 0.04% | 3,713,878 |
| Jul 14, 2026 | 22,979.00 | 22,979.00 | 22,482.00 | 22,946.00 | 22,946.00 | 0.63% | 2,808,428 |
| Jul 13, 2026 | 22,561.00 | 22,940.00 | 22,520.00 | 22,803.00 | 22,803.00 | -0.24% | 2,030,398 |
| Jul 10, 2026 | 22,342.00 | 23,004.00 | 22,342.00 | 22,859.00 | 22,859.00 | 1.24% | 4,491,723 |
| Jul 9, 2026 | 21,617.00 | 22,580.00 | 21,571.00 | 22,580.00 | 22,580.00 | 5.02% | 5,098,174 |
| Jul 8, 2026 | 21,608.00 | 21,731.00 | 20,903.00 | 21,500.00 | 21,500.00 | -1.83% | 5,318,280 |
| Jul 7, 2026 | 22,624.00 | 22,624.00 | 21,882.00 | 21,900.00 | 21,900.00 | -3.46% | 6,886,586 |
| Jul 6, 2026 | 23,300.00 | 23,481.00 | 22,499.00 | 22,685.00 | 22,685.00 | -2.80% | 3,702,388 |
| Jul 3, 2026 | 22,880.00 | 23,383.00 | 22,708.00 | 23,338.00 | 23,338.00 | 3.46% | 3,960,352 |
| Jul 2, 2026 | 22,480.00 | 22,858.00 | 22,069.00 | 22,557.00 | 22,557.00 | 0.31% | 9,791,297 |
| Jul 1, 2026 | 22,596.00 | 22,870.00 | 22,241.00 | 22,487.00 | 22,487.00 | -1.31% | 3,997,900 |
| Jun 30, 2026 | 22,097.00 | 22,846.00 | 22,097.00 | 22,786.00 | 22,786.00 | 1.33% | 3,852,066 |
| Jun 29, 2026 | 22,405.00 | 22,945.00 | 22,405.00 | 22,487.00 | 22,487.00 | -0.49% | 2,574,661 |
| Jun 26, 2026 | 22,878.00 | 23,015.00 | 22,500.00 | 22,597.00 | 22,597.00 | -0.64% | 4,067,715 |
| Jun 25, 2026 | 22,400.00 | 23,077.00 | 22,400.00 | 22,743.00 | 22,743.00 | 0.98% | 4,065,287 |
| Jun 24, 2026 | 22,199.00 | 22,522.00 | 21,722.00 | 22,522.00 | 22,522.00 | 2.36% | 4,309,380 |