MTN Nigeria Communications PLC (NGX:MTNN)
Nigeria · Delayed Price · Currency is NGN 837.00
-13.00 (-1.53%)
At close: Nov 6, 2026
NGX:MTNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | -1.53% | 2,467,576 |
| Nov 5, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 1,272,356 |
| Nov 4, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 1,555,419 |
| Nov 3, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 2,688,481 |
| Nov 2, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 5,972,731 |
| Oct 30, 2026 | 844.00 | 850.00 | 844.00 | 850.00 | 850.00 | 3.03% | 1,217,934 |
| Oct 29, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | 1,236,480 |
| Oct 28, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | 3,184,260 |
| Oct 27, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | 2,726,688 |
| Oct 26, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | 2,905,999 |
| Oct 23, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | 1,134,230 |
| Oct 22, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | 1,362,049 |
| Oct 21, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | 2,440,656 |
| Oct 20, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | 4,116,855 |
| Oct 19, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | 1,412,312 |
| Oct 16, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0.61% | 892,743 |
| Oct 15, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -2.84% | 1,208,028 |
| Oct 14, 2026 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | - | 1,170,077 |
| Oct 13, 2026 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | - | 2,270,863 |
| Oct 12, 2026 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | 0.48% | 1,769,623 |
| Oct 9, 2026 | 840.00 | 840.00 | 839.00 | 840.00 | 840.00 | 2.69% | 2,767,659 |
| Oct 8, 2026 | 848.00 | 848.00 | 818.00 | 818.00 | 818.00 | -3.54% | 3,632,236 |
| Oct 7, 2026 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 0.12% | 2,084,797 |
| Oct 6, 2026 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 0.59% | 5,448,700 |
| Oct 5, 2026 | 840.00 | 842.00 | 840.00 | 842.00 | 842.00 | 0.24% | 2,993,714 |
| Oct 2, 2026 | 842.00 | 842.00 | 840.00 | 840.00 | 840.00 | 0.36% | 3,978,624 |
| Sep 30, 2026 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | -3.01% | 2,271,413 |
| Sep 29, 2026 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | - | 1,432,844 |
| Sep 28, 2026 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | - | 2,183,542 |
| Sep 25, 2026 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | 0.94% | 4,363,213 |
| Sep 24, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - | 1,906,677 |
| 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 |