MTN Group Limited (JSE:MTN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 21,174
-272 (-1.27%)
Jun 5, 2026, 5:00 PM SAST
MTN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 21,350.00 | 21,744.00 | 21,174.00 | 21,174.00 | 21,174.00 | -1.27% | 2,917,445 |
| Jun 4, 2026 | 21,351.00 | 21,683.00 | 21,290.00 | 21,446.00 | 21,446.00 | -0.34% | 2,086,483 |
| Jun 3, 2026 | 21,799.00 | 21,799.00 | 21,333.00 | 21,520.00 | 21,520.00 | 0.02% | 3,081,357 |
| Jun 2, 2026 | 21,393.00 | 21,739.00 | 20,964.00 | 21,515.00 | 21,515.00 | 0.59% | 4,294,540 |
| Jun 1, 2026 | 21,405.00 | 21,654.00 | 21,245.00 | 21,389.00 | 21,389.00 | -1.34% | 3,043,786 |
| May 29, 2026 | 21,650.00 | 22,019.00 | 21,527.00 | 21,680.00 | 21,680.00 | -1.00% | 9,864,243 |
| May 28, 2026 | 20,946.00 | 22,024.00 | 20,696.00 | 21,900.00 | 21,900.00 | 4.29% | 3,614,822 |
| May 27, 2026 | 21,150.00 | 21,150.00 | 20,677.00 | 21,000.00 | 21,000.00 | 0.83% | 3,492,055 |
| May 26, 2026 | 21,062.00 | 21,109.00 | 20,680.00 | 20,828.00 | 20,828.00 | -0.97% | 2,387,922 |
| May 25, 2026 | 20,915.00 | 21,211.00 | 20,851.00 | 21,033.00 | 21,033.00 | 1.07% | 2,271,726 |
| May 22, 2026 | 20,586.00 | 20,869.00 | 20,476.00 | 20,810.00 | 20,810.00 | 1.51% | 3,277,034 |
| May 21, 2026 | 20,500.00 | 20,797.00 | 20,496.00 | 20,500.00 | 20,500.00 | -1.08% | 3,474,973 |
| May 20, 2026 | 20,700.00 | 21,003.00 | 20,532.00 | 20,723.00 | 20,723.00 | 0.05% | 3,113,749 |
| May 19, 2026 | 20,972.00 | 20,972.00 | 20,502.00 | 20,713.00 | 20,713.00 | -0.05% | 3,212,998 |
| May 18, 2026 | 20,750.00 | 21,010.00 | 20,447.00 | 20,723.00 | 20,723.00 | -0.42% | 3,337,832 |
| May 15, 2026 | 20,996.00 | 20,996.00 | 20,690.00 | 20,810.00 | 20,810.00 | -1.06% | 2,789,460 |
| May 14, 2026 | 21,162.00 | 21,564.00 | 21,000.00 | 21,034.00 | 21,034.00 | -0.31% | 2,415,330 |
| May 13, 2026 | 21,408.00 | 21,781.00 | 21,007.00 | 21,100.00 | 21,100.00 | -0.99% | 3,414,544 |
| May 12, 2026 | 21,520.00 | 21,520.00 | 20,411.00 | 21,312.00 | 21,312.00 | -1.17% | 5,506,397 |
| May 11, 2026 | 21,103.00 | 21,688.00 | 20,796.00 | 21,565.00 | 21,565.00 | 2.59% | 4,243,132 |
| May 8, 2026 | 21,014.00 | 21,169.00 | 20,571.00 | 21,020.00 | 21,020.00 | -0.21% | 2,341,262 |
| May 7, 2026 | 21,940.00 | 21,940.00 | 21,065.00 | 21,065.00 | 21,065.00 | -3.90% | 4,293,957 |
| May 6, 2026 | 21,301.00 | 21,920.00 | 21,274.00 | 21,920.00 | 21,920.00 | 3.42% | 4,451,079 |
| May 5, 2026 | 21,096.00 | 21,633.00 | 20,928.00 | 21,195.00 | 21,195.00 | 1.47% | 3,369,315 |
| May 4, 2026 | 20,875.00 | 21,267.00 | 20,651.00 | 20,888.00 | 20,888.00 | -0.06% | 3,345,222 |
| Apr 30, 2026 | 20,690.00 | 21,160.00 | 20,416.00 | 20,900.00 | 20,900.00 | 0.40% | 5,075,612 |
| Apr 29, 2026 | 20,355.00 | 21,046.00 | 20,251.00 | 20,817.00 | 20,817.00 | 2.27% | 4,279,194 |
| Apr 28, 2026 | 20,956.00 | 20,986.00 | 20,226.00 | 20,355.00 | 20,355.00 | -1.45% | 4,560,205 |
| 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 | 4.75% | 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 |