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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20258.158.157.877.93--2.63%365
Jul 24, 20258.058.148.058.148.141.63%1,948
Jul 23, 20258.308.307.968.018.01-1.62%7,736
Jul 22, 20258.098.178.098.158.15-0.79%9,813
Jul 21, 20258.078.218.078.218.210.12%8,851
Jul 18, 20258.178.248.178.208.200.61%4,886
Jul 17, 20258.098.158.098.158.151.94%17,162
Jul 16, 20257.858.017.848.008.003.29%5,947
Jul 15, 20258.018.017.717.747.74-2.09%2,892
Jul 14, 20257.867.917.867.917.91-0.19%13,339
Jul 11, 20258.208.207.857.927.92-1.31%9,228
Jul 10, 20258.148.148.008.038.03-1.53%2,360
Jul 9, 20258.318.318.048.158.152.90%7,576
Jul 8, 20258.178.177.907.927.92-0.74%1,323,026
Jul 7, 20258.058.057.877.987.98-1.25%4,849
Jul 3, 20258.118.128.088.088.081.00%3,247
Jul 2, 20258.258.257.878.008.00-1.23%3,829
Jul 1, 20258.108.118.078.108.100.62%9,612
Jun 30, 20257.978.057.978.058.052.03%1,481
Jun 27, 20257.867.897.827.897.890.51%5,693
Jun 26, 20257.657.907.657.857.854.95%5,003
Jun 25, 20257.497.497.437.487.480.12%5,773
Jun 24, 20257.417.507.357.477.474.69%10,167
Jun 23, 20257.067.157.047.147.140.37%3,596
Jun 20, 20257.177.177.057.117.11-1.66%10,574
Jun 18, 20257.337.337.177.237.232.12%5,955
Jun 17, 20257.467.467.047.087.08-6.35%28,655
Jun 16, 20257.557.567.487.567.561.48%2,651
Jun 13, 20257.527.647.387.457.45-2.10%10,002
Jun 12, 20257.567.617.517.617.613.54%11,098
Jun 11, 20257.467.527.347.357.35-3.35%35,005
Jun 10, 20257.507.727.507.617.612.36%5,522
Jun 9, 20257.477.477.387.437.431.09%5,432
Jun 6, 20257.397.437.357.357.35-0.68%4,726
Jun 5, 20257.457.457.407.407.40-0.27%10,964
Jun 4, 20257.317.507.307.427.421.37%56,073
Jun 3, 20257.257.347.257.327.325.02%20,174
Jun 2, 20256.957.006.956.976.970.07%30,056
May 30, 20256.986.986.896.976.97-3.26%4,831
May 29, 20257.057.307.057.207.203.23%8,210
May 28, 20257.007.046.916.986.982.72%5,839
May 27, 20257.047.046.686.796.79-1.45%7,725
May 23, 20256.796.896.786.896.893.07%3,518
May 22, 20256.656.736.656.696.69-1.40%9,198
May 21, 20256.786.826.656.786.78-0.44%6,512
May 20, 20256.686.826.686.816.813.32%39,723
May 19, 20256.516.626.516.596.59-0.89%4,476
May 16, 20256.636.676.626.656.650.18%8,624
May 15, 20256.606.656.606.646.642.76%4,203
May 14, 20256.676.696.466.466.46-1.52%5,693