MTN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.21	12.21	12.21	12.21	-	1.08%	27
Feb 10, 2026	12.07	12.36	12.05	12.08	12.08	2.03%	10,927
Feb 9, 2026	11.82	11.85	11.72	11.84	11.84	2.25%	15,350
Feb 6, 2026	11.52	11.59	11.52	11.58	11.58	2.84%	13,838
Feb 5, 2026	11.03	11.28	10.90	11.26	11.26	-2.43%	28,616
Feb 4, 2026	11.76	11.76	11.45	11.54	11.54	-0.77%	7,883
Feb 3, 2026	11.67	11.68	11.59	11.63	11.63	1.22%	9,395
Feb 2, 2026	11.77	11.77	11.42	11.49	11.49	-0.43%	19,729
Jan 30, 2026	11.48	11.55	11.35	11.54	11.54	0.18%	3,512
Jan 29, 2026	11.63	11.63	11.42	11.52	11.52	0.96%	10,347
Jan 28, 2026	11.42	11.42	11.20	11.41	11.41	-1.08%	14,371
Jan 27, 2026	11.41	11.54	11.41	11.54	11.54	2.35%	8,875
Jan 26, 2026	11.49	11.49	11.27	11.27	11.27	2.78%	10,645
Jan 23, 2026	10.86	10.97	10.81	10.97	10.97	-3.35%	17,138
Jan 22, 2026	11.27	11.36	11.27	11.35	11.35	7.54%	7,983
Jan 21, 2026	10.62	10.62	10.55	10.55	10.55	-0.28%	6,576
Jan 20, 2026	10.66	10.69	10.58	10.58	10.58	-2.58%	208,594
Jan 16, 2026	10.82	10.88	10.82	10.86	10.86	1.37%	6,009
Jan 15, 2026	10.71	10.73	10.71	10.71	10.71	2.42%	4,072
Jan 14, 2026	10.48	10.48	10.40	10.46	10.46	-1.89%	1,888
Jan 13, 2026	10.68	10.71	10.65	10.66	10.66	-0.03%	2,432
Jan 12, 2026	10.65	10.67	10.65	10.67	10.67	0.90%	7,075
Jan 9, 2026	10.67	10.67	10.57	10.57	10.57	-1.21%	3,071
Jan 8, 2026	10.65	10.71	10.65	10.70	10.70	0.47%	23,545
Jan 7, 2026	10.74	10.74	10.58	10.65	10.65	-0.56%	5,356
Jan 6, 2026	10.75	10.75	10.69	10.71	10.71	2.73%	9,131
Jan 5, 2026	10.38	10.49	10.38	10.43	10.43	1.41%	4,987
Jan 2, 2026	10.11	10.30	10.11	10.28	10.28	0.22%	9,107
Dec 31, 2025	10.10	10.26	10.10	10.26	10.26	0.86%	7,140
Dec 30, 2025	10.14	10.27	10.14	10.17	10.17	0.83%	35,856
Dec 29, 2025	10.04	10.17	10.02	10.09	10.09	1.16%	8,503
Dec 26, 2025	9.98	9.98	9.97	9.97	9.97	-0.20%	1,313
Dec 24, 2025	9.95	9.99	9.95	9.99	9.99	1.22%	1,630
Dec 23, 2025	9.86	9.89	9.83	9.87	9.87	2.49%	13,361
Dec 22, 2025	9.66	9.66	9.62	9.63	9.63	1.37%	2,112
Dec 19, 2025	9.44	9.52	9.43	9.50	9.50	-0.21%	10,008
Dec 18, 2025	9.41	9.54	9.41	9.52	9.52	-1.55%	5,454
Dec 17, 2025	9.74	9.80	9.67	9.67	9.67	3.31%	21,517
Dec 16, 2025	9.52	9.52	9.22	9.36	9.36	0.21%	81,341
Dec 15, 2025	9.33	9.39	9.30	9.34	9.34	2.03%	6,083
Dec 12, 2025	9.25	9.25	9.14	9.15	9.15	-1.94%	3,455
Dec 11, 2025	9.32	9.36	9.32	9.34	9.34	1.03%	2,384
Dec 10, 2025	9.19	9.30	9.18	9.24	9.24	0.87%	4,586
Dec 9, 2025	9.10	9.20	9.10	9.16	9.16	-0.11%	2,044
Dec 8, 2025	9.20	9.20	9.16	9.17	9.17	-1.03%	5,955
Dec 5, 2025	9.29	9.32	9.26	9.27	9.27	0.67%	2,199
Dec 4, 2025	9.39	9.39	9.18	9.20	9.20	-1.99%	4,022
Dec 3, 2025	9.35	9.39	9.35	9.39	9.39	2.04%	5,753
Dec 2, 2025	9.17	9.21	9.15	9.20	9.20	1.68%	4,689
Dec 1, 2025	9.08	9.10	9.03	9.05	9.05	-2.27%	18,672