MTN Group Limited (MTNOY)
OTCMKTS · Delayed Price · Currency is USD
8.11
+0.34 (4.41%)
Sep 26, 2025, 3:58 PM EDT
MTN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.91 | 8.12 | 7.91 | 8.11 | 8.11 | 4.41% | 7,717 |
| Sep 25, 2025 | 7.80 | 7.84 | 7.76 | 7.77 | 7.77 | -1.51% | 4,769 |
| Sep 24, 2025 | 7.94 | 7.96 | 7.85 | 7.89 | 7.89 | -1.39% | 5,320 |
| Sep 23, 2025 | 7.93 | 8.00 | 7.92 | 8.00 | 8.00 | 1.21% | 2,757 |
| Sep 22, 2025 | 8.00 | 8.00 | 7.87 | 7.90 | 7.90 | -1.34% | 12,739 |
| Sep 19, 2025 | 7.93 | 8.03 | 7.93 | 8.01 | 8.01 | -2.25% | 5,792 |
| Sep 18, 2025 | 8.19 | 8.23 | 8.18 | 8.20 | 8.20 | -1.97% | 2,664 |
| Sep 17, 2025 | 8.42 | 8.51 | 8.36 | 8.36 | 8.36 | -2.97% | 5,753 |
| Sep 16, 2025 | 8.53 | 8.63 | 8.53 | 8.62 | 8.62 | 5.46% | 8,924 |
| Sep 15, 2025 | 8.08 | 8.17 | 8.08 | 8.17 | 8.17 | 3.81% | 16,068 |
| Sep 12, 2025 | 7.89 | 7.91 | 7.75 | 7.87 | 7.87 | -1.62% | 3,894 |
| Sep 11, 2025 | 7.94 | 8.00 | 7.94 | 8.00 | 8.00 | 0.76% | 7,126 |
| Sep 10, 2025 | 8.09 | 8.09 | 7.89 | 7.94 | 7.94 | - | 3,765 |
| Sep 9, 2025 | 7.95 | 7.98 | 7.87 | 7.94 | 7.94 | -0.69% | 9,123 |
| Sep 8, 2025 | 8.08 | 8.08 | 7.95 | 8.00 | 8.00 | 0.06% | 6,094 |
| Sep 5, 2025 | 8.06 | 8.06 | 7.88 | 7.99 | 7.99 | 2.04% | 11,232 |
| Sep 4, 2025 | 7.82 | 7.83 | 7.78 | 7.83 | 7.83 | -0.25% | 4,589 |
| Sep 3, 2025 | 8.14 | 8.14 | 7.83 | 7.85 | 7.85 | -4.03% | 33,918 |
| Sep 2, 2025 | 8.02 | 8.18 | 8.02 | 8.18 | 8.18 | -3.46% | 97,329 |
| Aug 29, 2025 | 8.44 | 8.49 | 8.44 | 8.47 | 8.47 | -0.81% | 1,197 |
| 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 |