MTN Group Limited (MTNOY)
OTCMKTS · Delayed Price · Currency is USD
8.47
-0.07 (-0.81%)
Aug 29, 2025, 3:50 PM EDT
MTN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.44 | 8.49 | 8.44 | 8.47 | - | -0.90% | 12 |
| Aug 28, 2025 | 8.53 | 8.62 | 8.52 | 8.54 | 8.54 | 1.45% | 23,755 |
| Aug 27, 2025 | 8.38 | 8.48 | 8.37 | 8.42 | 8.42 | -1.23% | 14,709 |
| Aug 26, 2025 | 8.66 | 8.80 | 8.46 | 8.53 | 8.53 | -2.46% | 21,737 |
| Aug 25, 2025 | 8.65 | 8.90 | 8.65 | 8.74 | 8.74 | -2.54% | 7,216 |
| Aug 22, 2025 | 8.94 | 8.97 | 8.94 | 8.97 | 8.97 | 2.20% | 16,974 |
| Aug 21, 2025 | 8.88 | 8.88 | 8.75 | 8.78 | 8.78 | -1.18% | 18,268 |
| Aug 20, 2025 | 8.85 | 8.98 | 8.78 | 8.88 | 8.88 | 1.08% | 47,016 |
| Aug 19, 2025 | 8.85 | 9.01 | 8.79 | 8.79 | 8.79 | -1.18% | 11,417 |
| Aug 18, 2025 | 9.01 | 9.13 | 8.89 | 8.89 | 8.89 | -8.91% | 31,954 |
| Aug 15, 2025 | 9.80 | 9.80 | 9.72 | 9.76 | 9.76 | -1.61% | 3,821 |
| Aug 14, 2025 | 9.67 | 9.92 | 9.67 | 9.92 | 9.92 | 1.28% | 44,287 |
| Aug 13, 2025 | 9.92 | 9.92 | 9.78 | 9.80 | 9.80 | 0.26% | 11,057 |
| Aug 12, 2025 | 9.69 | 9.87 | 9.68 | 9.77 | 9.77 | 4.83% | 43,203 |
| Aug 11, 2025 | 9.44 | 9.44 | 9.32 | 9.32 | 9.32 | 0.65% | 7,772 |
| Aug 8, 2025 | 9.35 | 9.35 | 9.26 | 9.26 | 9.26 | -1.91% | 3,417 |
| Aug 7, 2025 | 9.39 | 9.46 | 9.39 | 9.44 | 9.44 | 6.55% | 9,409 |
| Aug 6, 2025 | 8.72 | 8.90 | 8.72 | 8.86 | 8.86 | 2.01% | 12,474 |
| Aug 5, 2025 | 9.04 | 9.04 | 8.67 | 8.69 | 8.69 | 0.30% | 5,820 |
| Aug 4, 2025 | 8.96 | 8.96 | 8.52 | 8.66 | 8.66 | 1.63% | 18,594 |
| Aug 1, 2025 | 8.58 | 8.59 | 8.51 | 8.52 | 8.52 | 1.71% | 12,026 |
| Jul 31, 2025 | 8.40 | 8.50 | 8.37 | 8.38 | 8.38 | 2.16% | 9,706 |
| Jul 30, 2025 | 8.04 | 8.20 | 8.01 | 8.20 | 8.20 | 0.87% | 15,100 |
| Jul 29, 2025 | 8.00 | 8.13 | 8.00 | 8.13 | 8.13 | 1.69% | 2,570 |
| Jul 28, 2025 | 7.92 | 8.04 | 7.89 | 7.99 | 7.99 | 0.81% | 9,909 |
| Jul 25, 2025 | 8.15 | 8.15 | 7.87 | 7.93 | 7.93 | -2.63% | 2,083 |
| Jul 24, 2025 | 8.05 | 8.14 | 8.05 | 8.14 | 8.14 | 1.63% | 1,948 |
| Jul 23, 2025 | 8.30 | 8.30 | 7.96 | 8.01 | 8.01 | -1.62% | 7,736 |
| Jul 22, 2025 | 8.09 | 8.17 | 8.09 | 8.15 | 8.15 | -0.79% | 9,813 |
| Jul 21, 2025 | 8.07 | 8.21 | 8.07 | 8.21 | 8.21 | 0.12% | 8,851 |
| Jul 18, 2025 | 8.17 | 8.24 | 8.17 | 8.20 | 8.20 | 0.61% | 4,886 |
| Jul 17, 2025 | 8.09 | 8.15 | 8.09 | 8.15 | 8.15 | 1.94% | 17,162 |
| Jul 16, 2025 | 7.85 | 8.01 | 7.84 | 8.00 | 8.00 | 3.29% | 5,947 |
| Jul 15, 2025 | 8.01 | 8.01 | 7.71 | 7.74 | 7.74 | -2.09% | 2,892 |
| Jul 14, 2025 | 7.86 | 7.91 | 7.86 | 7.91 | 7.91 | -0.19% | 13,339 |
| Jul 11, 2025 | 8.20 | 8.20 | 7.85 | 7.92 | 7.92 | -1.31% | 9,228 |
| Jul 10, 2025 | 8.14 | 8.14 | 8.00 | 8.03 | 8.03 | -1.53% | 2,360 |
| Jul 9, 2025 | 8.31 | 8.31 | 8.04 | 8.15 | 8.15 | 2.90% | 7,576 |
| Jul 8, 2025 | 8.17 | 8.17 | 7.90 | 7.92 | 7.92 | -0.74% | 1,323,026 |
| Jul 7, 2025 | 8.05 | 8.05 | 7.87 | 7.98 | 7.98 | -1.25% | 4,849 |
| Jul 3, 2025 | 8.11 | 8.12 | 8.08 | 8.08 | 8.08 | 1.00% | 3,247 |
| Jul 2, 2025 | 8.25 | 8.25 | 7.87 | 8.00 | 8.00 | -1.23% | 3,829 |
| Jul 1, 2025 | 8.10 | 8.11 | 8.07 | 8.10 | 8.10 | 0.62% | 9,612 |
| Jun 30, 2025 | 7.97 | 8.05 | 7.97 | 8.05 | 8.05 | 2.03% | 1,481 |
| Jun 27, 2025 | 7.86 | 7.89 | 7.82 | 7.89 | 7.89 | 0.51% | 5,693 |
| Jun 26, 2025 | 7.65 | 7.90 | 7.65 | 7.85 | 7.85 | 4.95% | 5,003 |
| Jun 25, 2025 | 7.49 | 7.49 | 7.43 | 7.48 | 7.48 | 0.12% | 5,773 |
| Jun 24, 2025 | 7.41 | 7.50 | 7.35 | 7.47 | 7.47 | 4.69% | 10,167 |
| Jun 23, 2025 | 7.06 | 7.15 | 7.04 | 7.14 | 7.14 | 0.37% | 3,596 |
| Jun 20, 2025 | 7.17 | 7.17 | 7.05 | 7.11 | 7.11 | -1.66% | 10,574 |