MTN Group Limited (JSE:MTN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 19,320
-1,230 (-5.99%)
Aug 11, 2026, 5:12 PM SAST
MTN Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,615,337 |
| 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 |
| Jun 23, 2026 | 22,168.00 | 22,229.00 | 21,766.00 | 22,002.00 | 22,002.00 | -1.07% | 3,537,801 |
| Jun 22, 2026 | 23,059.00 | 23,095.00 | 22,163.00 | 22,239.00 | 22,239.00 | -3.59% | 3,626,601 |
| Jun 19, 2026 | 22,680.00 | 23,200.00 | 22,680.00 | 23,068.00 | 23,068.00 | 1.56% | 18,487,660 |
| Jun 18, 2026 | 22,689.00 | 23,286.00 | 22,541.00 | 22,714.00 | 22,714.00 | -0.28% | 13,748,640 |
| Jun 17, 2026 | 22,800.00 | 22,849.00 | 22,238.00 | 22,778.00 | 22,778.00 | 0.49% | 4,232,331 |
| Jun 15, 2026 | 22,750.00 | 22,854.00 | 22,229.00 | 22,668.00 | 22,668.00 | 0.72% | 3,106,140 |
| Jun 12, 2026 | 22,719.00 | 22,998.00 | 22,256.00 | 22,505.00 | 22,505.00 | 0.48% | 3,843,313 |
| Jun 11, 2026 | 21,400.00 | 22,398.00 | 21,273.00 | 22,398.00 | 22,398.00 | 4.44% | 7,118,439 |
| Jun 10, 2026 | 21,500.00 | 21,695.00 | 20,799.00 | 21,446.00 | 21,446.00 | 0.25% | 4,563,542 |
| Jun 9, 2026 | 21,537.00 | 21,631.00 | 21,204.00 | 21,392.00 | 21,392.00 | - | 4,958,978 |
| Jun 8, 2026 | 20,958.00 | 21,589.00 | 20,748.00 | 21,392.00 | 21,392.00 | 1.03% | 3,208,421 |
| 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 |