MTN Group Limited (JSE:MTN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 19,549
-182 (-0.92%)
Sep 23, 2026, 3:35 PM SAST
MTN Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 19,974.00 | 19,974.00 | 19,377.00 | 19,522.00 | - | -1.06% | 1,340,166 |
| Sep 22, 2026 | 20,046.00 | 20,046.00 | 19,726.00 | 19,731.00 | 19,731.00 | -0.33% | 3,127,148 |
| Sep 21, 2026 | 19,719.00 | 20,016.00 | 19,522.00 | 19,796.00 | 19,796.00 | 1.07% | 2,060,800 |
| Sep 18, 2026 | 20,138.00 | 20,274.00 | 19,586.00 | 19,586.00 | 19,586.00 | -1.12% | 9,736,313 |
| Sep 17, 2026 | 19,899.00 | 19,977.00 | 19,533.00 | 19,808.00 | 19,808.00 | -0.07% | 11,649,552 |
| Sep 16, 2026 | 20,210.00 | 20,210.00 | 19,717.00 | 19,822.00 | 19,822.00 | -1.86% | 3,714,334 |
| Sep 15, 2026 | 20,099.00 | 20,326.00 | 19,993.00 | 20,198.00 | 20,198.00 | 0.24% | 2,697,775 |
| Sep 14, 2026 | 20,339.00 | 20,487.00 | 19,999.00 | 20,149.00 | 20,149.00 | -0.45% | 3,042,662 |
| Sep 11, 2026 | 20,488.00 | 20,488.00 | 20,174.00 | 20,241.00 | 20,241.00 | 0.06% | 3,129,211 |
| Sep 10, 2026 | 20,533.00 | 20,716.00 | 20,156.00 | 20,228.00 | 20,228.00 | -1.50% | 4,343,467 |
| Sep 9, 2026 | 20,175.00 | 20,689.00 | 19,916.00 | 20,536.00 | 20,536.00 | 1.78% | 5,355,294 |
| Sep 8, 2026 | 20,000.00 | 20,273.00 | 19,503.00 | 20,177.00 | 20,177.00 | 1.84% | 3,320,611 |
| Sep 7, 2026 | 20,300.00 | 20,300.00 | 19,771.00 | 19,812.00 | 19,812.00 | -0.60% | 1,408,954 |
| Sep 4, 2026 | 20,645.00 | 20,645.00 | 19,931.00 | 19,931.00 | 19,931.00 | -3.01% | 3,572,693 |
| Sep 3, 2026 | 19,820.00 | 20,608.00 | 19,701.00 | 20,550.00 | 20,550.00 | 5.38% | 7,348,082 |
| 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 |