MTN Group Limited (JSE:MTN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 21,830
+680 (3.22%)
Nov 5, 2026, 4:49 PM SAST
MTN Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 23,265.00 | 23,270.00 | 21,215.00 | 21,830.00 | 21,830.00 | 3.22% | 6,232,397 |
| Nov 3, 2026 | 21,500.00 | 21,500.00 | 21,000.00 | 21,150.00 | 21,150.00 | -0.76% | 5,052,845 |
| Nov 2, 2026 | 20,020.00 | 21,312.00 | 20,020.00 | 21,312.00 | 21,312.00 | 7.41% | 7,849,267 |
| Oct 30, 2026 | 19,305.00 | 20,465.00 | 19,305.00 | 19,841.00 | 19,841.00 | 1.00% | 5,454,179 |
| Oct 29, 2026 | 19,410.00 | 19,806.00 | 19,383.00 | 19,644.00 | 19,644.00 | 0.58% | 2,791,337 |
| Oct 28, 2026 | 19,600.00 | 19,918.00 | 19,530.00 | 19,530.00 | 19,530.00 | -1.44% | 2,354,296 |
| Oct 27, 2026 | 19,999.00 | 20,010.00 | 19,467.00 | 19,816.00 | 19,816.00 | 0.53% | 3,882,587 |
| Oct 26, 2026 | 19,410.00 | 20,088.00 | 19,410.00 | 19,711.00 | 19,711.00 | 0.57% | 3,546,689 |
| Oct 23, 2026 | 19,400.00 | 20,076.00 | 19,213.00 | 19,600.00 | 19,600.00 | 1.55% | 3,983,583 |
| Oct 22, 2026 | 19,306.00 | 19,460.00 | 19,037.00 | 19,300.00 | 19,300.00 | -0.52% | 2,544,178 |
| Oct 21, 2026 | 19,350.00 | 19,571.00 | 19,162.00 | 19,401.00 | 19,401.00 | -0.73% | 3,314,493 |
| Oct 20, 2026 | 19,050.00 | 19,587.00 | 18,869.00 | 19,543.00 | 19,543.00 | 3.17% | 3,639,458 |
| Oct 19, 2026 | 19,100.00 | 19,195.00 | 18,904.00 | 18,943.00 | 18,943.00 | 0.16% | 2,936,525 |
| Oct 16, 2026 | 18,899.00 | 19,085.00 | 18,701.00 | 18,913.00 | 18,913.00 | 1.08% | 2,230,496 |
| Oct 15, 2026 | 18,500.00 | 18,863.00 | 18,500.00 | 18,710.00 | 18,710.00 | 0.05% | 1,804,038 |
| Oct 14, 2026 | 18,400.00 | 18,888.00 | 18,400.00 | 18,700.00 | 18,700.00 | -0.15% | 3,563,175 |
| Oct 13, 2026 | 18,500.00 | 18,775.00 | 18,448.00 | 18,729.00 | 18,729.00 | 1.51% | 3,146,376 |
| Oct 12, 2026 | 18,302.00 | 18,762.00 | 18,302.00 | 18,450.00 | 18,450.00 | -0.26% | 2,310,971 |
| Oct 9, 2026 | 18,600.00 | 18,600.00 | 18,333.00 | 18,499.00 | 18,499.00 | 0.14% | 2,343,525 |
| Oct 8, 2026 | 18,299.00 | 18,581.00 | 18,174.00 | 18,473.00 | 18,473.00 | 0.98% | 3,023,461 |
| Oct 7, 2026 | 18,600.00 | 18,658.00 | 18,082.00 | 18,293.00 | 18,293.00 | -2.70% | 5,904,101 |
| Oct 6, 2026 | 18,357.00 | 18,801.00 | 18,286.00 | 18,801.00 | 18,801.00 | 2.09% | 3,868,697 |
| Oct 5, 2026 | 18,177.00 | 18,575.00 | 18,100.00 | 18,416.00 | 18,416.00 | 0.21% | 3,878,919 |
| Oct 2, 2026 | 17,926.00 | 18,498.00 | 17,925.00 | 18,377.00 | 18,377.00 | 1.81% | 8,574,278 |
| Oct 1, 2026 | 17,783.00 | 18,120.00 | 17,380.00 | 18,050.00 | 18,050.00 | 1.57% | 8,190,056 |
| Sep 30, 2026 | 18,650.00 | 18,863.00 | 17,771.00 | 17,771.00 | 17,771.00 | -7.20% | 12,170,509 |
| Sep 29, 2026 | 19,420.00 | 19,465.00 | 19,084.00 | 19,150.00 | 19,150.00 | -1.81% | 3,644,991 |
| Sep 28, 2026 | 19,064.00 | 19,671.00 | 19,064.00 | 19,503.00 | 19,503.00 | 0.33% | 2,410,304 |
| Sep 25, 2026 | 19,200.00 | 19,498.00 | 19,100.00 | 19,439.00 | 19,439.00 | 0.37% | 3,607,087 |
| Sep 23, 2026 | 19,974.00 | 19,974.00 | 19,324.00 | 19,367.00 | 19,367.00 | -1.84% | 4,564,226 |
| 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% | 2,847,775 |
| 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 | 19,411.00 | 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 |