MTN Nigeria Communications PLC (NGX:MTNN)
Nigeria · Delayed Price · Currency is NGN 480.00
+8.00 (1.69%)
At close: Aug 1, 2025
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1.69% | 1,475,698 |
| Jul 31, 2025 | 495.00 | 495.00 | 425.00 | 472.00 | 472.00 | 0.19% | 5,894,784 |
| Jul 30, 2025 | 471.10 | 471.10 | 471.10 | 471.10 | 471.10 | 4.32% | 6,991,908 |
| Jul 29, 2025 | 450.00 | 451.60 | 450.00 | 451.60 | 451.60 | 9.99% | 8,018,054 |
| Jul 28, 2025 | 410.20 | 410.60 | 410.20 | 410.60 | 410.60 | 2.65% | 4,030,615 |
| Jul 25, 2025 | 398.00 | 400.00 | 398.00 | 400.00 | 400.00 | 1.27% | 3,443,146 |
| Jul 24, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -1.25% | 1,777,706 |
| Jul 23, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 839,535 |
| Jul 22, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 672,638 |
| Jul 21, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 485,004 |
| Jul 18, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 235,349 |
| Jul 17, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 2,658,204 |
| Jul 16, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1.27% | 1,905,187 |
| Jul 14, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 854,094 |
| Jul 11, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 1.28% | 2,222,973 |
| Jul 10, 2025 | 364.70 | 390.00 | 364.70 | 390.00 | 390.00 | 9.86% | 1,739,578 |
| Jul 9, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | 1,606,150 |
| Jul 8, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | -0.70% | 7,524,828 |
| Jul 7, 2025 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | - | 704,913 |
| Jul 4, 2025 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | - | 1,581,838 |
| Jul 3, 2025 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | - | 571,177 |
| Jul 2, 2025 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | - | 666,043 |
| Jul 1, 2025 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | - | 430,131 |
| Jun 30, 2025 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | - | 498,273 |
| Jun 27, 2025 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | - | 369,417 |
| Jun 26, 2025 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | -0.14% | 2,138,642 |
| Jun 25, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0.51% | 1,072,557 |
| Jun 24, 2025 | 356.20 | 356.20 | 356.20 | 356.20 | 356.20 | 1.02% | 2,453,372 |
| Jun 23, 2025 | 352.60 | 352.60 | 352.60 | 352.60 | 352.60 | -0.93% | 1,533,092 |
| Jun 20, 2025 | 355.90 | 355.90 | 355.90 | 355.90 | 355.90 | - | 5,325,201 |
| Jun 19, 2025 | 355.00 | 355.90 | 355.00 | 355.90 | 355.90 | 1.69% | 5,814,179 |
| Jun 18, 2025 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | 4.79% | 2,674,461 |
| Jun 17, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 2.45% | 2,714,880 |
| Jun 16, 2025 | 325.00 | 326.00 | 325.00 | 326.00 | 326.00 | 0.31% | 3,538,859 |
| Jun 13, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 1.56% | 1,910,903 |
| Jun 11, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 3.23% | 4,375,294 |
| Jun 10, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -2.88% | 1,403,767 |
| Jun 5, 2025 | 298.00 | 319.20 | 298.00 | 319.20 | 319.20 | 9.99% | 5,616,365 |
| Jun 4, 2025 | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | - | 1,037,443 |
| Jun 3, 2025 | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | 0.42% | 2,712,904 |
| Jun 2, 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 3.18% | 2,171,408 |
| May 30, 2025 | 279.00 | 281.10 | 275.00 | 280.10 | 280.10 | 1.85% | 14,028,750 |
| May 29, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 7,412,739 |
| May 28, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 1.85% | 17,680,620 |
| May 27, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 1,020,781 |
| May 26, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 440,401 |
| May 23, 2025 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | -1.82% | 15,872,990 |
| May 22, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 8,592,975 |
| May 21, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 763,109 |
| May 20, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 3,584,479 |