MTN Group Limited (MTNOY)
OTCMKTS
· Delayed Price · Currency is USD
6.00
+0.10 (1.64%)
Apr 24, 2025, 12:24 PM EDT
MTN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.01 | 6.01 | 5.86 | 5.90 | 5.90 | -0.87% | 6,112 |
| Apr 22, 2025 | 6.04 | 6.04 | 5.90 | 5.95 | 5.95 | 3.39% | 185,242 |
| Apr 21, 2025 | 5.87 | 5.94 | 5.65 | 5.76 | 5.76 | -0.86% | 8,740 |
| Apr 17, 2025 | 5.74 | 5.92 | 5.74 | 5.81 | 5.81 | 0.61% | 8,757 |
| Apr 16, 2025 | 5.87 | 5.99 | 5.77 | 5.77 | 5.77 | 1.05% | 15,469 |
| Apr 15, 2025 | 5.80 | 5.80 | 5.68 | 5.71 | 5.71 | -0.87% | 19,585 |
| Apr 14, 2025 | 5.98 | 5.98 | 5.70 | 5.76 | 5.76 | 4.82% | 11,963 |
| Apr 11, 2025 | 5.43 | 5.63 | 5.39 | 5.50 | 5.50 | -0.45% | 9,740 |
| Apr 10, 2025 | 5.75 | 5.75 | 5.46 | 5.52 | 5.34 | -3.83% | 27,112 |
| Apr 9, 2025 | 5.41 | 6.07 | 5.31 | 5.74 | 5.56 | 8.30% | 83,783 |
| Apr 8, 2025 | 5.90 | 5.90 | 5.30 | 5.30 | 5.13 | 2.91% | 94,364 |
| Apr 7, 2025 | 5.36 | 5.64 | 5.12 | 5.15 | 4.99 | -5.16% | 16,139 |
| Apr 4, 2025 | 5.72 | 5.72 | 5.43 | 5.43 | 5.26 | -9.12% | 12,140 |
| Apr 3, 2025 | 5.98 | 6.20 | 5.89 | 5.98 | 5.78 | -6.79% | 6,848 |
| Apr 2, 2025 | 6.38 | 6.44 | 6.35 | 6.41 | 6.20 | -2.44% | 8,323 |
| Apr 1, 2025 | 6.68 | 6.68 | 6.55 | 6.57 | 6.36 | -2.95% | 601,022 |
| Mar 31, 2025 | 6.73 | 6.80 | 6.69 | 6.77 | 6.55 | 0.92% | 9,205 |
| Mar 28, 2025 | 6.76 | 6.77 | 6.70 | 6.71 | 6.49 | -0.92% | 2,776 |
| Mar 27, 2025 | 6.80 | 6.80 | 6.65 | 6.77 | 6.55 | -0.99% | 5,174 |
| Mar 26, 2025 | 6.83 | 6.96 | 6.81 | 6.84 | 6.62 | 0.12% | 12,436 |
| Mar 25, 2025 | 6.90 | 6.91 | 6.83 | 6.83 | 6.61 | 0.44% | 22,290 |
| Mar 24, 2025 | 6.70 | 6.87 | 6.70 | 6.80 | 6.58 | 6.58% | 56,174 |
| Mar 21, 2025 | 6.45 | 6.45 | 6.38 | 6.38 | 6.18 | -0.78% | 2,992 |
| Mar 20, 2025 | 6.40 | 6.45 | 6.39 | 6.43 | 6.22 | 1.26% | 560,641 |
| Mar 19, 2025 | 6.35 | 6.37 | 6.31 | 6.35 | 6.15 | 0.95% | 255,343 |
| Mar 18, 2025 | 6.33 | 6.33 | 6.26 | 6.29 | 6.09 | -0.94% | 7,750 |
| Mar 17, 2025 | 6.38 | 6.38 | 6.31 | 6.35 | 6.15 | 0.97% | 48,199 |
| Mar 14, 2025 | 6.27 | 6.29 | 6.26 | 6.29 | 6.09 | 2.43% | 4,126 |
| Mar 13, 2025 | 6.15 | 6.21 | 6.11 | 6.14 | 5.94 | -0.05% | 17,966 |
| Mar 12, 2025 | 6.15 | 6.15 | 6.08 | 6.14 | 5.95 | -1.48% | 8,803 |
| Mar 11, 2025 | 6.27 | 6.27 | 6.21 | 6.24 | 6.04 | -0.08% | 4,939 |
| Mar 10, 2025 | 6.38 | 6.38 | 6.20 | 6.24 | 6.04 | -3.26% | 10,449 |
| Mar 7, 2025 | 6.38 | 6.45 | 6.35 | 6.45 | 6.24 | 0.78% | 14,753 |
| Mar 6, 2025 | 6.40 | 6.42 | 6.36 | 6.40 | 6.20 | -0.65% | 6,208 |
| Mar 5, 2025 | 6.42 | 6.44 | 6.37 | 6.44 | 6.24 | 3.07% | 7,344 |
| Mar 4, 2025 | 6.22 | 6.30 | 6.16 | 6.25 | 6.05 | -0.56% | 32,285 |
| Mar 3, 2025 | 6.40 | 6.40 | 6.29 | 6.29 | 6.08 | -1.04% | 12,169 |
| Feb 28, 2025 | 6.50 | 6.53 | 6.33 | 6.35 | 6.15 | 0.81% | 17,145 |
| Feb 27, 2025 | 6.53 | 6.53 | 6.30 | 6.30 | 6.10 | -3.15% | 5,937 |
| Feb 26, 2025 | 6.48 | 6.54 | 6.43 | 6.51 | 6.30 | 0.85% | 3,932 |
| Feb 25, 2025 | 6.48 | 6.59 | 6.42 | 6.45 | 6.24 | 1.18% | 8,552 |
| Feb 24, 2025 | 6.39 | 6.45 | 6.38 | 6.38 | 6.17 | 1.82% | 7,652 |
| Feb 21, 2025 | 6.30 | 6.30 | 6.21 | 6.26 | 6.06 | 0.50% | 5,720 |
| Feb 20, 2025 | 6.32 | 6.32 | 6.20 | 6.23 | 6.03 | 1.78% | 7,901 |
| Feb 19, 2025 | 6.13 | 6.20 | 6.12 | 6.12 | 5.93 | -1.99% | 7,527 |
| Feb 18, 2025 | 6.25 | 6.26 | 6.15 | 6.25 | 6.05 | 3.36% | 4,596 |
| Feb 14, 2025 | 6.16 | 6.24 | 6.02 | 6.04 | 5.85 | -4.10% | 4,370 |
| Feb 13, 2025 | 6.17 | 6.30 | 6.17 | 6.30 | 6.10 | -0.16% | 23,141 |
| Feb 12, 2025 | 6.34 | 6.37 | 6.28 | 6.31 | 6.11 | -0.08% | 13,547 |
| Feb 11, 2025 | 6.29 | 6.34 | 6.29 | 6.32 | 6.11 | 2.10% | 6,866 |