MTN Nigeria Communications PLC (NGX:MTNN)
Nigeria · Delayed Price · Currency is NGN 820.00
+10.00 (1.23%)
At close: Jul 14, 2026
NGX:MTNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 819.00 | 849.90 | 810.00 | 820.00 | 820.00 | 1.23% | 6,698,839 |
| Jul 13, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | 1,836,604 |
| Jul 10, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | 1,556,697 |
| Jul 9, 2026 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 3.85% | 5,274,705 |
| Jul 8, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 1,903,585 |
| Jul 7, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 2.62% | 2,816,009 |
| Jul 6, 2026 | 757.10 | 765.00 | 757.10 | 760.10 | 760.10 | 1.35% | 7,646,029 |
| Jul 3, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 4.17% | 5,544,233 |
| Jul 2, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 5,114,511 |
| Jul 1, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 2,245,177 |
| Jun 30, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -3.61% | 10,827,495 |
| Jun 29, 2026 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | -10.00% | 3,453,887 |
| Jun 26, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | 2,005,563 |
| Jun 25, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | 2,650,950 |
| Jun 24, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | 2,489,738 |
| Jun 23, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | 10,629,940 |
| Jun 22, 2026 | 797.00 | 830.00 | 797.00 | 830.00 | 830.00 | 3.75% | 20,874,687 |
| Jun 19, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 6,270,458 |
| Jun 18, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 8,104,118 |
| Jun 17, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 10,858,060 |
| Jun 16, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 6,084,993 |
| Jun 15, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 1,504,210 |
| Jun 11, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 6,479,506 |
| Jun 10, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1.27% | 2,990,827 |
| Jun 9, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 12,172,910 |
| Jun 8, 2026 | 802.00 | 802.00 | 801.80 | 790.00 | 790.00 | 1.94% | 5,793,161 |
| Jun 5, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 1.57% | 4,158,130 |
| Jun 4, 2026 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | - | 2,385,362 |
| Jun 3, 2026 | 800.00 | 800.00 | 760.00 | 763.00 | 763.00 | -6.95% | 15,708,370 |
| Jun 2, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | 1,675,443 |
| Jun 1, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | 3,794,595 |
| May 29, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | 2,714,540 |
| May 26, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | 3,503,854 |
| May 25, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | 2,129,818 |
| May 22, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | 1,435,769 |
| May 21, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | 2,398,921 |
| May 20, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | 3,609,524 |
| May 19, 2026 | 819.90 | 820.00 | 819.90 | 820.00 | 820.00 | - | 3,849,175 |
| May 18, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | 2,334,303 |
| May 15, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -1.80% | 2,334,303 |
| May 14, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | 4,170,007 |
| May 13, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 1.83% | 24,468,930 |
| May 12, 2026 | 820.00 | 821.90 | 819.90 | 820.00 | 820.00 | 0.04% | 11,155,420 |
| May 11, 2026 | 820.00 | 820.00 | 819.60 | 819.70 | 819.70 | 2.32% | 15,161,570 |
| May 8, 2026 | 815.00 | 816.00 | 801.10 | 801.10 | 801.10 | -1.71% | 9,096,691 |
| May 7, 2026 | 814.00 | 815.50 | 814.00 | 815.00 | 815.00 | 1.86% | 5,527,557 |
| May 6, 2026 | 830.00 | 830.00 | 800.10 | 800.10 | 800.10 | -4.29% | 9,243,225 |
| May 5, 2026 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | -8.63% | 12,810,080 |
| May 4, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | 5,493,379 |
| Apr 30, 2026 | 890.00 | 915.00 | 890.00 | 915.00 | 915.00 | 5.17% | 6,194,446 |