MTN Group Limited (MTNOF)
OTCMKTS
· Delayed Price · Currency is USD
4.480
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
MTN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Dec 23, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Dec 20, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Dec 19, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Dec 18, 2024 | 4.45 | 4.48 | 4.45 | 4.48 | 4.48 | -5.68% | 640 |
| Dec 17, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Dec 16, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Dec 13, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 24,605 |
| Dec 12, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Dec 11, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Dec 10, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 6.74% | 100 |
| Dec 9, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 7.23% | 500 |
| Dec 6, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Dec 5, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Dec 4, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Dec 3, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Dec 2, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Nov 29, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Nov 27, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 7,190 |
| Nov 26, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Nov 25, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -13.54% | 250 |
| Nov 22, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 21, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 20, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 19,377 |
| Nov 19, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 18, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 15, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 14, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 5,521 |
| Nov 13, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 14,367 |
| Nov 12, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 11, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 8, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 7, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 6, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 5, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 4, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 1, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -12.81% | 1,701 |
| Oct 31, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 30, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 29, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 28, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 25, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 7,190 |
| Oct 24, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 23, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 22, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 21, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 18, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 17, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 16, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 15, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 14, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 11, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 10, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 9, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 8, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 7, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 15,826 |
| Oct 4, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 3, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 2, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 1, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Sep 30, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Sep 27, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Sep 26, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Sep 25, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Sep 24, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Sep 23, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 10.10% | 500 |
| Sep 20, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 19, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 18, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 502 |
| Sep 17, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 16, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 13, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 12, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 11, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 30 |
| Sep 10, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 9, 2024 | 5.11 | 5.11 | 5.00 | 5.00 | 5.00 | -2.29% | 4,280 |
| Sep 6, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 10.04% | 401 |
| Sep 5, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Sep 4, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Sep 3, 2024 | 4.81 | 4.81 | 4.65 | 4.65 | 4.65 | 4.49% | 6,350 |
| Aug 30, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 19,377 |
| Aug 29, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Aug 28, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 60 |
| Aug 27, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Aug 26, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Aug 23, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Aug 22, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 36 |
| Aug 21, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Aug 20, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Aug 19, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Aug 16, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Aug 15, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.14% | 6,021 |
| Aug 14, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 12,607 |
| Aug 13, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Aug 12, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Aug 9, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Aug 8, 2024 | 4.41 | 4.50 | 4.23 | 4.40 | 4.40 | -3.83% | 1,976 |
| Aug 7, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Aug 6, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Aug 5, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |