MTN Group Limited (MTNOY)
OTCMKTS
· Delayed Price · Currency is USD
8.08
+0.08 (1.00%)
Jul 3, 2025, 12:51 PM EDT
MTN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 6.42 | 6.68 | 6.42 | 6.56 | 6.56 | 1.23% | 7,169 |
| May 12, 2025 | 6.44 | 6.48 | 6.43 | 6.48 | 6.48 | 0.47% | 9,908 |
| May 9, 2025 | 6.47 | 6.54 | 6.41 | 6.45 | 6.45 | -1.38% | 5,540 |
| May 8, 2025 | 6.53 | 6.54 | 6.52 | 6.54 | 6.54 | 1.71% | 2,671 |
| May 7, 2025 | 6.48 | 6.55 | 6.42 | 6.43 | 6.43 | -3.89% | 11,332 |
| May 6, 2025 | 6.69 | 6.69 | 6.61 | 6.69 | 6.69 | 1.90% | 2,392 |
| May 5, 2025 | 6.47 | 6.65 | 6.41 | 6.57 | 6.57 | -2.31% | 4,108 |
| May 2, 2025 | 6.62 | 6.84 | 6.62 | 6.72 | 6.72 | 2.60% | 3,522 |
| May 1, 2025 | 6.51 | 6.79 | 6.51 | 6.55 | 6.55 | -0.83% | 4,953 |
| Apr 30, 2025 | 6.57 | 6.80 | 6.55 | 6.61 | 6.61 | 2.88% | 15,987 |
| Apr 29, 2025 | 6.41 | 6.46 | 6.37 | 6.42 | 6.42 | 2.88% | 6,233 |
| Apr 28, 2025 | 6.09 | 6.24 | 6.09 | 6.24 | 6.24 | 1.81% | 10,259 |
| Apr 25, 2025 | 6.06 | 6.24 | 6.06 | 6.13 | 6.13 | 3.04% | 3,771 |
| Apr 24, 2025 | 6.08 | 6.08 | 5.95 | 5.95 | 5.95 | 0.85% | 4,711 |
| Apr 23, 2025 | 6.01 | 6.01 | 5.86 | 5.90 | 5.90 | -0.87% | 6,112 |