MTN Nigeria Communications PLC (NGX:MTNN)
Nigeria · Delayed Price · Currency is NGN 845.00
0.00 (0.00%)
At close: Aug 7, 2026
NGX:MTNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - | 2,480,702 |
| Aug 6, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - | 2,129,629 |
| Aug 5, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - | 3,257,321 |
| Aug 4, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - | 3,963,500 |
| Aug 3, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0.96% | 4,406,765 |
| Jul 31, 2026 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | -2.35% | 7,482,741 |
| Jul 30, 2026 | 857.10 | 857.10 | 857.10 | 857.10 | 857.10 | - | 4,718,744 |
| Jul 29, 2026 | 857.10 | 857.10 | 857.10 | 857.10 | 857.10 | - | 2,033,375 |
| Jul 28, 2026 | 857.10 | 857.10 | 857.10 | 857.10 | 857.10 | -0.10% | 3,662,798 |
| Jul 27, 2026 | 858.00 | 858.00 | 858.00 | 858.00 | 858.00 | 0.94% | 3,383,928 |
| Jul 24, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 1,153,555 |
| Jul 23, 2026 | 850.00 | 850.00 | 849.10 | 850.00 | 850.00 | - | 7,672,264 |
| Jul 22, 2026 | 850.00 | 859.90 | 850.00 | 850.00 | 850.00 | 1.92% | 9,526,298 |
| Jul 21, 2026 | 835.00 | 835.00 | 834.00 | 834.00 | 834.00 | 0.91% | 3,947,464 |
| Jul 20, 2026 | 826.50 | 826.50 | 826.50 | 826.50 | 826.50 | - | 1,539,349 |
| Jul 17, 2026 | 826.50 | 826.50 | 826.50 | 826.50 | 826.50 | 0.36% | 1,405,579 |
| Jul 16, 2026 | 823.50 | 823.50 | 823.50 | 823.50 | 823.50 | 0.43% | 1,172,896 |
| Jul 15, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | 1,135,757 |
| 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 |