MTN Group Limited (JSE:MTN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 20,655
+254 (1.25%)
Apr 24, 2026, 5:00 PM SAST
MTN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 20,296.00 | 20,820.00 | 20,217.00 | 20,655.00 | 20,655.00 | 1.25% | 3,977,219 |
| Apr 23, 2026 | 20,190.00 | 20,581.00 | 20,005.00 | 20,401.00 | 20,401.00 | 1.07% | 3,755,150 |
| Apr 22, 2026 | 19,790.00 | 20,244.00 | 19,790.00 | 20,186.00 | 20,186.00 | 2.00% | 4,592,663 |
| Apr 21, 2026 | 19,970.00 | 20,075.00 | 19,626.00 | 19,790.00 | 19,790.00 | -0.94% | 5,846,136 |
| Apr 20, 2026 | 19,950.00 | 20,286.00 | 19,839.00 | 19,977.00 | 19,977.00 | 0.14% | 4,353,067 |
| Apr 17, 2026 | 20,108.00 | 20,341.00 | 19,884.00 | 19,950.00 | 19,950.00 | -0.96% | 6,531,370 |
| Apr 16, 2026 | 20,500.00 | 20,513.00 | 19,927.00 | 20,144.00 | 20,144.00 | -1.09% | 4,362,683 |
| Apr 15, 2026 | 20,487.00 | 20,599.00 | 20,215.00 | 20,365.00 | 20,365.00 | -0.66% | 4,949,100 |
| Apr 14, 2026 | 20,300.00 | 20,547.00 | 20,167.00 | 20,500.00 | 20,500.00 | 1.74% | 8,517,715 |
| Apr 13, 2026 | 20,390.00 | 20,394.00 | 19,784.00 | 20,150.00 | 20,150.00 | -1.22% | 6,257,152 |
| Apr 10, 2026 | 20,300.00 | 20,600.00 | 20,036.00 | 20,398.00 | 20,398.00 | 0.79% | 4,788,720 |
| Apr 9, 2026 | 19,941.00 | 20,430.00 | 19,732.00 | 20,239.00 | 20,239.00 | 1.66% | 7,561,918 |
| Apr 8, 2026 | 19,600.00 | 20,128.00 | 19,600.00 | 19,908.00 | 19,908.00 | 2.07% | 8,783,236 |
| Apr 7, 2026 | 19,665.00 | 19,665.00 | 18,934.00 | 19,505.00 | 19,005.00 | 0.48% | 4,100,748 |
| Apr 2, 2026 | 19,500.00 | 19,500.00 | 18,895.00 | 19,411.00 | 18,913.41 | -1.33% | 7,182,534 |
| Apr 1, 2026 | 19,864.00 | 19,994.00 | 19,238.00 | 19,672.00 | 19,167.72 | 0.65% | 8,466,256 |
| Mar 31, 2026 | 19,260.00 | 19,628.00 | 19,150.00 | 19,545.00 | 19,043.97 | 1.53% | 9,026,392 |
| Mar 30, 2026 | 19,492.00 | 19,626.00 | 19,034.00 | 19,250.00 | 18,756.54 | -1.08% | 5,426,783 |
| Mar 27, 2026 | 19,936.00 | 20,074.00 | 19,422.00 | 19,460.00 | 18,961.15 | -2.39% | 4,837,495 |
| Mar 26, 2026 | 20,071.00 | 20,419.00 | 19,786.00 | 19,936.00 | 19,424.95 | -2.13% | 5,068,095 |
| Mar 25, 2026 | 19,996.00 | 20,454.00 | 19,946.00 | 20,370.00 | 19,847.83 | 2.34% | 13,306,400 |
| Mar 24, 2026 | 19,466.00 | 19,905.00 | 19,197.00 | 19,905.00 | 19,394.75 | 3.23% | 7,440,051 |
| Mar 23, 2026 | 18,511.00 | 19,615.00 | 18,511.00 | 19,282.00 | 18,787.72 | 0.66% | 5,185,354 |
| Mar 20, 2026 | 19,601.00 | 20,207.00 | 19,155.00 | 19,155.00 | 18,663.97 | -3.41% | 14,044,390 |
| Mar 19, 2026 | 19,856.00 | 19,874.00 | 18,881.00 | 19,832.00 | 19,323.62 | 0.22% | 18,183,450 |
| Mar 18, 2026 | 19,223.00 | 20,308.00 | 19,223.00 | 19,788.00 | 19,280.75 | 1.14% | 8,706,099 |
| Mar 17, 2026 | 19,500.00 | 19,650.00 | 18,972.00 | 19,564.00 | 19,062.49 | -0.04% | 7,956,908 |
| Mar 16, 2026 | 18,733.00 | 19,859.00 | 18,721.00 | 19,572.00 | 19,070.28 | 7.00% | 8,555,723 |
| Mar 13, 2026 | 18,610.00 | 18,610.00 | 17,942.00 | 18,291.00 | 17,822.12 | -0.57% | 6,218,362 |
| Mar 12, 2026 | 18,170.00 | 18,654.00 | 18,133.00 | 18,396.00 | 17,924.43 | -1.41% | 3,785,463 |
| Mar 11, 2026 | 18,805.00 | 18,941.00 | 18,219.00 | 18,660.00 | 18,181.66 | -1.56% | 4,940,575 |
| Mar 10, 2026 | 19,100.00 | 19,437.00 | 18,784.00 | 18,955.00 | 18,469.10 | -0.09% | 5,012,161 |
| Mar 9, 2026 | 18,950.00 | 19,154.00 | 18,560.00 | 18,973.00 | 18,486.64 | -1.18% | 4,048,398 |
| Mar 6, 2026 | 19,931.00 | 20,345.00 | 18,986.00 | 19,200.00 | 18,707.82 | -4.79% | 5,787,019 |
| Mar 5, 2026 | 19,970.00 | 20,371.00 | 19,504.00 | 20,165.00 | 19,648.08 | 0.97% | 6,180,390 |
| Mar 4, 2026 | 20,234.00 | 20,234.00 | 19,502.00 | 19,972.00 | 19,460.03 | -0.38% | 5,998,253 |
| Mar 3, 2026 | 20,777.00 | 21,398.00 | 19,771.00 | 20,048.00 | 19,534.08 | -4.07% | 7,157,900 |
| Mar 2, 2026 | 20,801.00 | 21,150.00 | 20,135.00 | 20,898.00 | 20,362.29 | 0.68% | 5,008,937 |
| Feb 27, 2026 | 20,800.00 | 21,257.00 | 20,403.00 | 20,757.00 | 20,224.91 | 1.79% | 8,383,137 |
| Feb 26, 2026 | 20,523.00 | 20,700.00 | 20,281.00 | 20,391.00 | 19,868.29 | -0.88% | 3,845,561 |
| Feb 25, 2026 | 19,855.00 | 20,618.00 | 19,603.00 | 20,573.00 | 20,045.62 | 3.95% | 4,791,911 |
| Feb 24, 2026 | 19,472.00 | 19,872.00 | 19,333.00 | 19,792.00 | 19,284.64 | 1.41% | 3,346,624 |
| Feb 23, 2026 | 19,750.00 | 19,897.00 | 19,517.00 | 19,517.00 | 19,016.69 | -1.15% | 2,192,712 |
| Feb 20, 2026 | 20,000.00 | 20,000.00 | 19,444.00 | 19,745.00 | 19,238.85 | 1.47% | 2,200,307 |
| Feb 19, 2026 | 19,715.00 | 20,201.00 | 19,300.00 | 19,458.00 | 18,959.20 | -2.49% | 3,788,733 |
| Feb 18, 2026 | 19,600.00 | 20,076.00 | 19,600.00 | 19,955.00 | 19,443.46 | 2.19% | 5,337,175 |
| Feb 17, 2026 | 19,500.00 | 19,596.00 | 19,295.00 | 19,527.00 | 19,026.44 | 0.08% | 3,274,958 |
| Feb 16, 2026 | 19,327.00 | 19,742.00 | 19,256.00 | 19,511.00 | 19,010.85 | 1.46% | 3,545,788 |
| Feb 13, 2026 | 19,467.00 | 19,600.00 | 19,078.00 | 19,230.00 | 18,737.05 | -1.50% | 5,936,352 |
| Feb 12, 2026 | 19,065.00 | 19,558.00 | 19,065.00 | 19,522.00 | 19,021.56 | 1.62% | 4,486,694 |