MTN Nigeria Communications PLC (NGX:MTNN)
Nigeria · Delayed Price · Currency is NGN 763.00
-57.00 (-6.95%)
At close: Jun 3, 2026
NGX:MTNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 825.00 | 870.00 | 825.00 | 870.00 | 870.00 | 6.10% | 6,663,073 |
| Apr 28, 2026 | 820.00 | 820.00 | 819.00 | 820.00 | 820.00 | 0.09% | 6,159,189 |
| Apr 27, 2026 | 819.30 | 819.30 | 819.30 | 819.30 | 819.30 | -0.09% | 5,225,432 |
| Apr 24, 2026 | 819.50 | 820.00 | 818.00 | 820.00 | 820.00 | 0.07% | 10,025,510 |
| Apr 23, 2026 | 819.40 | 819.40 | 819.40 | 819.40 | 819.40 | -0.13% | 6,476,919 |
| Apr 22, 2026 | 820.50 | 820.50 | 820.50 | 820.50 | 820.50 | - | 2,791,812 |
| Apr 21, 2026 | 820.50 | 820.50 | 820.50 | 820.50 | 820.50 | - | 8,033,852 |
| Apr 20, 2026 | 820.00 | 821.00 | 820.00 | 820.50 | 820.50 | -0.55% | 6,648,383 |
| Apr 17, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 9.27% | 3,376,543 |
| Apr 16, 2026 | 740.00 | 755.00 | 740.00 | 755.00 | 755.00 | 2.46% | 2,817,248 |
| Apr 15, 2026 | 732.20 | 736.90 | 732.20 | 736.90 | 736.90 | 1.08% | 5,909,686 |
| Apr 14, 2026 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | -2.15% | 2,808,458 |
| Apr 13, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | 5,595,141 |
| Apr 10, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | 3,035,151 |
| Apr 9, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | 2,151,585 |
| Apr 8, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 745.00 | - | 3,820,485 |
| Apr 7, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 745.00 | - | 3,472,747 |
| Apr 2, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 745.00 | - | 2,099,579 |
| Apr 1, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 745.00 | - | 1,569,910 |
| Mar 31, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 745.00 | 5.85% | 12,065,740 |
| Mar 30, 2026 | 718.00 | 718.00 | 718.00 | 718.00 | 703.83 | - | 2,881,571 |
| Mar 27, 2026 | 719.50 | 719.50 | 718.00 | 718.00 | 703.83 | -0.15% | 3,772,804 |
| Mar 26, 2026 | 718.00 | 720.00 | 718.00 | 719.10 | 704.91 | 0.15% | 15,372,220 |
| Mar 25, 2026 | 701.50 | 718.20 | 701.50 | 718.00 | 703.83 | 2.41% | 5,899,777 |
| Mar 24, 2026 | 720.00 | 730.00 | 701.10 | 701.10 | 687.26 | -1.11% | 11,363,210 |
| Mar 23, 2026 | 741.00 | 741.00 | 704.00 | 709.00 | 695.01 | -6.46% | 24,588,680 |
| Mar 18, 2026 | 759.90 | 759.90 | 758.00 | 758.00 | 743.04 | -0.26% | 9,174,091 |
| Mar 17, 2026 | 790.00 | 790.00 | 720.00 | 760.00 | 745.00 | -4.76% | 12,045,310 |