MTN Nigeria Communications PLC (NGX:MTNN)
Nigeria · Delayed Price · Currency is NGN 435.00
0.00 (0.00%)
At close: Aug 29, 2025
NGX:MTNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | 1,012,228 |
| Aug 28, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | 719,135 |
| Aug 27, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | 2,233,593 |
| Aug 26, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | 3,540,292 |
| Aug 25, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | 707,308 |
| Aug 22, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | 1,787,520 |
| Aug 21, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | -2.25% | 2,780,626 |
| Aug 20, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | 3,017,225 |
| Aug 19, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | 1,038,894 |
| Aug 18, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | 1,650,679 |
| Aug 15, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | -3.26% | 645,949 |
| Aug 14, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 595,523 |
| Aug 13, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 1,532,956 |
| Aug 12, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 895,247 |
| Aug 11, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 1,373,242 |
| Aug 8, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -4.17% | 4,236,420 |
| Aug 7, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | 2,482,604 |
| Aug 6, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | 3,821,884 |
| Aug 5, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | 1,896,408 |
| Aug 4, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | 1,502,165 |
| Aug 1, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1.69% | 1,485,809 |
| 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 |