MTN Group Limited (MTNOY)
OTCMKTS · Delayed Price · Currency is USD
7.93
-0.21 (-2.63%)
Jul 25, 2025, 3:51 PM EDT
MTN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 8.15 | 8.15 | 7.87 | 7.93 | - | -2.63% | 365 |
| 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 |
| Jun 18, 2025 | 7.33 | 7.33 | 7.17 | 7.23 | 7.23 | 2.12% | 5,955 |
| Jun 17, 2025 | 7.46 | 7.46 | 7.04 | 7.08 | 7.08 | -6.35% | 28,655 |
| Jun 16, 2025 | 7.55 | 7.56 | 7.48 | 7.56 | 7.56 | 1.48% | 2,651 |
| Jun 13, 2025 | 7.52 | 7.64 | 7.38 | 7.45 | 7.45 | -2.10% | 10,002 |
| Jun 12, 2025 | 7.56 | 7.61 | 7.51 | 7.61 | 7.61 | 3.54% | 11,098 |
| Jun 11, 2025 | 7.46 | 7.52 | 7.34 | 7.35 | 7.35 | -3.35% | 35,005 |
| Jun 10, 2025 | 7.50 | 7.72 | 7.50 | 7.61 | 7.61 | 2.36% | 5,522 |
| Jun 9, 2025 | 7.47 | 7.47 | 7.38 | 7.43 | 7.43 | 1.09% | 5,432 |
| Jun 6, 2025 | 7.39 | 7.43 | 7.35 | 7.35 | 7.35 | -0.68% | 4,726 |
| Jun 5, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -0.27% | 10,964 |
| Jun 4, 2025 | 7.31 | 7.50 | 7.30 | 7.42 | 7.42 | 1.37% | 56,073 |
| Jun 3, 2025 | 7.25 | 7.34 | 7.25 | 7.32 | 7.32 | 5.02% | 20,174 |
| Jun 2, 2025 | 6.95 | 7.00 | 6.95 | 6.97 | 6.97 | 0.07% | 30,056 |
| May 30, 2025 | 6.98 | 6.98 | 6.89 | 6.97 | 6.97 | -3.26% | 4,831 |
| May 29, 2025 | 7.05 | 7.30 | 7.05 | 7.20 | 7.20 | 3.23% | 8,210 |
| May 28, 2025 | 7.00 | 7.04 | 6.91 | 6.98 | 6.98 | 2.72% | 5,839 |
| May 27, 2025 | 7.04 | 7.04 | 6.68 | 6.79 | 6.79 | -1.45% | 7,725 |
| May 23, 2025 | 6.79 | 6.89 | 6.78 | 6.89 | 6.89 | 3.07% | 3,518 |
| May 22, 2025 | 6.65 | 6.73 | 6.65 | 6.69 | 6.69 | -1.40% | 9,198 |
| May 21, 2025 | 6.78 | 6.82 | 6.65 | 6.78 | 6.78 | -0.44% | 6,512 |
| May 20, 2025 | 6.68 | 6.82 | 6.68 | 6.81 | 6.81 | 3.32% | 39,723 |
| May 19, 2025 | 6.51 | 6.62 | 6.51 | 6.59 | 6.59 | -0.89% | 4,476 |
| May 16, 2025 | 6.63 | 6.67 | 6.62 | 6.65 | 6.65 | 0.18% | 8,624 |
| May 15, 2025 | 6.60 | 6.65 | 6.60 | 6.64 | 6.64 | 2.76% | 4,203 |
| May 14, 2025 | 6.67 | 6.69 | 6.46 | 6.46 | 6.46 | -1.52% | 5,693 |