MTN Nigeria Communications PLC (NGX:MTNN)
Nigeria · Delayed Price · Currency is NGN 855.00
0.00 (0.00%)
At close: Sep 24, 2026
NGX:MTNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0.59% | 2,456,362 |
| Sep 22, 2026 | 861.00 | 861.10 | 850.00 | 850.00 | 850.00 | -4.49% | 4,672,614 |
| Sep 21, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 2,551,877 |
| Sep 18, 2026 | 836.00 | 890.00 | 836.00 | 890.00 | 890.00 | 9.20% | 3,776,601 |
| Sep 17, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | - | 1,696,945 |
| Sep 16, 2026 | 815.00 | 817.10 | 815.00 | 815.00 | 815.00 | 0.48% | 5,054,551 |
| Sep 15, 2026 | 811.10 | 811.10 | 811.10 | 811.10 | 811.10 | - | 6,500,618 |
| Sep 14, 2026 | 811.10 | 811.10 | 811.10 | 811.10 | 811.10 | - | 2,616,453 |
| Sep 11, 2026 | 811.50 | 811.50 | 811.10 | 811.10 | 811.10 | -0.23% | 3,515,381 |
| Sep 10, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | - | 1,984,735 |
| Sep 9, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | - | 1,582,196 |
| Sep 8, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | -2.39% | 4,701,086 |
| Sep 7, 2026 | 824.00 | 832.90 | 824.00 | 832.90 | 832.90 | 2.45% | 4,106,906 |
| Sep 4, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | 0.62% | 2,698,626 |
| Sep 3, 2026 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | 0.12% | 4,484,912 |
| Sep 2, 2026 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | - | 1,823,690 |
| Sep 1, 2026 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | - | 5,817,043 |
| Aug 31, 2026 | 775.00 | 807.00 | 774.00 | 807.00 | 807.00 | 4.26% | 7,321,852 |
| Aug 28, 2026 | 775.00 | 775.00 | 774.00 | 774.00 | 774.00 | -0.64% | 2,646,859 |
| Aug 27, 2026 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | - | 2,093,927 |
| Aug 26, 2026 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | - | 3,042,803 |
| Aug 24, 2026 | 780.00 | 780.00 | 779.00 | 779.00 | 779.00 | - | 1,994,889 |
| Aug 21, 2026 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | - | 2,517,697 |
| Aug 20, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 779.00 | - | 2,517,314 |
| Aug 19, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 779.00 | - | 3,562,518 |
| Aug 18, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 779.00 | - | 2,337,327 |
| Aug 17, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 779.00 | - | 9,123,792 |
| Aug 14, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 779.00 | - | 1,696,404 |
| Aug 13, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 779.00 | - | 2,126,355 |
| Aug 12, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 779.00 | - | 1,049,225 |
| Aug 11, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 779.00 | -4.73% | 2,773,350 |
| Aug 10, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 817.71 | - | 3,011,824 |
| Aug 7, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 817.71 | - | 2,480,702 |
| Aug 6, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 817.71 | - | 2,129,629 |
| Aug 5, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 817.71 | - | 3,257,321 |
| Aug 4, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 817.71 | - | 3,963,500 |
| Aug 3, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 817.71 | 0.96% | 4,406,765 |
| Jul 31, 2026 | 837.00 | 837.00 | 837.00 | 837.00 | 809.97 | -2.35% | 7,482,741 |
| Jul 30, 2026 | 857.10 | 857.10 | 857.10 | 857.10 | 829.42 | - | 4,718,744 |
| Jul 29, 2026 | 857.10 | 857.10 | 857.10 | 857.10 | 829.42 | - | 2,033,375 |
| Jul 28, 2026 | 857.10 | 857.10 | 857.10 | 857.10 | 829.42 | -0.10% | 3,662,798 |
| Jul 27, 2026 | 858.00 | 858.00 | 858.00 | 858.00 | 830.29 | 0.94% | 3,383,928 |
| Jul 24, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 822.55 | - | 1,153,555 |
| Jul 23, 2026 | 850.00 | 850.00 | 849.10 | 850.00 | 822.55 | - | 7,672,264 |
| Jul 22, 2026 | 850.00 | 859.90 | 850.00 | 850.00 | 822.55 | 1.92% | 9,526,298 |
| Jul 21, 2026 | 835.00 | 835.00 | 834.00 | 834.00 | 807.06 | 0.91% | 3,947,464 |
| Jul 20, 2026 | 826.50 | 826.50 | 826.50 | 826.50 | 799.81 | - | 1,539,349 |
| Jul 17, 2026 | 826.50 | 826.50 | 826.50 | 826.50 | 799.81 | 0.36% | 1,405,579 |
| Jul 16, 2026 | 823.50 | 823.50 | 823.50 | 823.50 | 796.90 | 0.43% | 1,172,896 |
| Jul 15, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 793.52 | - | 1,135,757 |