MTN Nigeria Communications PLC (NGX:MTNN)
Nigeria · Delayed Price · Currency is NGN 813.00
+5.00 (0.62%)
At close: Sep 4, 2026
NGX:MTNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 819.00 | 849.90 | 810.00 | 820.00 | 793.52 | 1.23% | 6,698,839 |
| Jul 13, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 783.84 | - | 1,836,604 |
| Jul 10, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 783.84 | - | 1,556,697 |
| Jul 9, 2026 | 800.00 | 810.00 | 800.00 | 810.00 | 783.84 | 3.85% | 5,274,705 |
| Jul 8, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 754.81 | - | 1,903,585 |
| Jul 7, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 754.81 | 2.62% | 2,816,009 |
| Jul 6, 2026 | 757.10 | 765.00 | 757.10 | 760.10 | 735.55 | 1.35% | 7,646,029 |
| Jul 3, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 725.78 | 4.17% | 5,544,233 |
| Jul 2, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 696.75 | - | 5,114,511 |
| Jul 1, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 696.75 | - | 2,245,177 |
| Jun 30, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 696.75 | -3.61% | 10,827,495 |
| Jun 29, 2026 | 747.00 | 747.00 | 747.00 | 747.00 | 722.87 | -10.00% | 3,453,887 |
| Jun 26, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 803.19 | - | 2,005,563 |
| Jun 25, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 803.19 | - | 2,650,950 |