MTN Group Limited (MTNOY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 4.7900 | 4.9000 | 4.7900 | 4.8300 | 4.8300 | 12,600 |
| May 21, 2024 | 4.8000 | 4.8800 | 4.7700 | 4.8800 | 4.8800 | 67,800 |
| May 20, 2024 | 4.6600 | 4.7000 | 4.6300 | 4.6300 | 4.6300 | 5,500 |
| May 17, 2024 | 4.7100 | 4.7600 | 4.6800 | 4.6900 | 4.6900 | 16,700 |
| May 16, 2024 | 4.7500 | 4.7500 | 4.5800 | 4.6200 | 4.6200 | 18,800 |
| May 15, 2024 | 4.7500 | 4.7900 | 4.7200 | 4.7800 | 4.7800 | 13,900 |
| May 14, 2024 | 4.7600 | 4.7600 | 4.6700 | 4.6900 | 4.6900 | 8,200 |
| May 13, 2024 | 5.1500 | 5.1500 | 5.0200 | 5.0600 | 5.0600 | 10,500 |
| May 10, 2024 | 5.0600 | 5.2000 | 5.0600 | 5.1700 | 5.1700 | 178,200 |
| May 09, 2024 | 5.0100 | 5.1300 | 5.0100 | 5.1300 | 5.1300 | 6,800 |
| May 08, 2024 | 5.0500 | 5.0500 | 5.0200 | 5.0400 | 5.0400 | 12,400 |
| May 07, 2024 | 5.0800 | 5.1100 | 5.0300 | 5.0700 | 5.0700 | 30,100 |
| May 06, 2024 | 5.1100 | 5.1100 | 5.0200 | 5.0900 | 5.0900 | 22,100 |
| May 03, 2024 | 5.0600 | 5.2000 | 5.0000 | 5.0900 | 5.0900 | 22,000 |
| May 02, 2024 | 4.9400 | 4.9900 | 4.8600 | 4.9500 | 4.9500 | 15,100 |
| May 01, 2024 | 4.8500 | 4.9500 | 4.7700 | 4.7700 | 4.7700 | 13,000 |
| Apr 30, 2024 | 5.0400 | 5.0400 | 4.7400 | 4.8400 | 4.8400 | 43,400 |
| Apr 29, 2024 | 4.8000 | 4.8400 | 4.8000 | 4.8300 | 4.8300 | 53,900 |
| Apr 26, 2024 | 4.6100 | 4.6500 | 4.5900 | 4.5900 | 4.5900 | 26,700 |
| Apr 25, 2024 | 4.4500 | 4.4500 | 4.3700 | 4.4400 | 4.4400 | 275,300 |
| Apr 24, 2024 | 4.4700 | 4.4700 | 4.3300 | 4.4000 | 4.4000 | 22,000 |
| Apr 23, 2024 | 4.4100 | 4.4800 | 4.3600 | 4.4800 | 4.4800 | 35,100 |
| Apr 22, 2024 | 4.3500 | 4.4400 | 4.3500 | 4.4100 | 4.4100 | 43,300 |
| Apr 19, 2024 | 4.1200 | 4.4200 | 4.1200 | 4.3600 | 4.3600 | 41,300 |
| Apr 18, 2024 | 4.3300 | 4.4100 | 4.3300 | 4.4000 | 4.4000 | 46,200 |
| Apr 18, 2024 | 0.174 Dividend | |||||
| Apr 17, 2024 | 4.5000 | 4.5900 | 4.4000 | 4.5000 | 4.3260 | 54,600 |
| Apr 16, 2024 | 4.5000 | 4.5600 | 4.4100 | 4.5000 | 4.3260 | 55,100 |
| Apr 15, 2024 | 4.7500 | 4.7500 | 4.5700 | 4.5800 | 4.4029 | 19,100 |
| Apr 12, 2024 | 4.8200 | 4.8700 | 4.7900 | 4.7900 | 4.6048 | 18,700 |
| Apr 11, 2024 | 4.9700 | 5.0100 | 4.9000 | 4.9700 | 4.7778 | 28,700 |
| Apr 10, 2024 | 5.0000 | 5.0000 | 4.9200 | 4.9200 | 4.7298 | 36,700 |
| Apr 09, 2024 | 5.0400 | 5.1200 | 5.0000 | 5.0000 | 4.8067 | 36,700 |
| Apr 08, 2024 | 5.1300 | 5.1500 | 5.0900 | 5.1300 | 4.9316 | 88,600 |
| Apr 05, 2024 | 5.2500 | 5.3700 | 5.0900 | 5.3500 | 5.1431 | 125,600 |
| Apr 04, 2024 | 5.1400 | 5.3500 | 5.1400 | 5.2900 | 5.0855 | 598,300 |
| Apr 03, 2024 | 4.9900 | 5.0200 | 4.9000 | 5.0200 | 4.8259 | 54,700 |
| Apr 02, 2024 | 4.9800 | 4.9800 | 4.9100 | 4.9800 | 4.7874 | 21,600 |
| Apr 01, 2024 | 5.0100 | 5.0100 | 4.9100 | 4.9100 | 4.7201 | 13,900 |
| Mar 28, 2024 | 5.0200 | 5.0200 | 4.9600 | 4.9700 | 4.7778 | 15,600 |
| Mar 27, 2024 | 5.0600 | 5.0600 | 4.9800 | 4.9900 | 4.7971 | 47,100 |
| Mar 26, 2024 | 4.9200 | 4.9400 | 4.8500 | 4.9400 | 4.7490 | 34,000 |
| Mar 25, 2024 | 4.7500 | 4.9500 | 4.7500 | 4.9200 | 4.7298 | 273,800 |
| Mar 22, 2024 | 4.6500 | 4.8000 | 4.6500 | 4.7300 | 4.5471 | 36,500 |
| Mar 21, 2024 | 4.4900 | 4.5700 | 4.4800 | 4.5500 | 4.3741 | 35,700 |
| Mar 20, 2024 | 4.4300 | 4.6100 | 4.4300 | 4.6100 | 4.4317 | 34,900 |
| Mar 19, 2024 | 4.4000 | 4.5000 | 4.4000 | 4.4900 | 4.3164 | 51,600 |
| Mar 18, 2024 | 4.6200 | 4.6200 | 4.4600 | 4.5000 | 4.3260 | 37,200 |
| Mar 15, 2024 | 4.6000 | 4.6300 | 4.5700 | 4.6300 | 4.4510 | 26,900 |
| Mar 14, 2024 | 4.4500 | 4.5700 | 4.4500 | 4.5100 | 4.3356 | 15,900 |
| Mar 13, 2024 | 4.5400 | 4.6100 | 4.5200 | 4.5400 | 4.3645 | 7,100 |
| Mar 12, 2024 | 4.5700 | 4.5700 | 4.4900 | 4.5700 | 4.3933 | 23,800 |
| Mar 11, 2024 | 4.6700 | 4.6700 | 4.6200 | 4.6400 | 4.4606 | 17,200 |
| Mar 08, 2024 | 4.4900 | 4.5100 | 4.4400 | 4.4600 | 4.2875 | 65,800 |
| Mar 07, 2024 | 4.6400 | 4.6900 | 4.6100 | 4.6400 | 4.4606 | 11,400 |
| Mar 06, 2024 | 4.6200 | 4.6500 | 4.5700 | 4.5700 | 4.3933 | 37,600 |
| Mar 05, 2024 | 4.4300 | 4.4400 | 4.3200 | 4.3800 | 4.2106 | 23,800 |
| Mar 04, 2024 | 4.5900 | 4.6300 | 4.5800 | 4.5800 | 4.4029 | 7,400 |
| Mar 01, 2024 | 4.4200 | 4.4800 | 4.4000 | 4.4100 | 4.2395 | 8,500 |
| Feb 29, 2024 | 4.3900 | 4.4300 | 4.3400 | 4.4200 | 4.2491 | 44,600 |
| Feb 28, 2024 | 4.4600 | 4.4600 | 4.4000 | 4.4200 | 4.2491 | 29,400 |
| Feb 27, 2024 | 4.5900 | 4.7700 | 4.5900 | 4.7600 | 4.5759 | 22,600 |
| Feb 26, 2024 | 4.6100 | 4.6100 | 4.5600 | 4.5700 | 4.3933 | 21,900 |
| Feb 23, 2024 | 4.4900 | 4.5200 | 4.4200 | 4.4300 | 4.2587 | 21,800 |
| Feb 22, 2024 | 4.5300 | 4.6000 | 4.5300 | 4.5600 | 4.3837 | 354,100 |
| Feb 21, 2024 | 4.6100 | 4.6100 | 4.5100 | 4.5200 | 4.3452 | 18,600 |
| Feb 20, 2024 | 4.6400 | 4.6500 | 4.5700 | 4.6100 | 4.4317 | 22,900 |
| Feb 16, 2024 | 4.8700 | 4.9100 | 4.8500 | 4.8800 | 4.6913 | 24,700 |
| Feb 15, 2024 | 4.8800 | 4.9500 | 4.8700 | 4.9500 | 4.7586 | 43,600 |
| Feb 14, 2024 | 4.9100 | 4.9400 | 4.8600 | 4.8800 | 4.6913 | 37,300 |
| Feb 13, 2024 | 4.9500 | 4.9500 | 4.8600 | 4.8600 | 4.6721 | 17,300 |
| Feb 12, 2024 | 4.8700 | 5.0500 | 4.8700 | 4.9700 | 4.7778 | 9,000 |
| Feb 09, 2024 | 4.9000 | 4.9300 | 4.8700 | 4.8700 | 4.6817 | 18,500 |
| Feb 08, 2024 | 4.8500 | 5.0100 | 4.8500 | 4.9200 | 4.7298 | 13,800 |
| Feb 07, 2024 | 4.9900 | 5.0200 | 4.9700 | 5.0100 | 4.8163 | 17,200 |
| Feb 06, 2024 | 4.9000 | 5.1000 | 4.9000 | 5.0700 | 4.8740 | 64,100 |
| Feb 05, 2024 | 4.9500 | 4.9600 | 4.9100 | 4.9500 | 4.7586 | 12,900 |
| Feb 02, 2024 | 5.0700 | 5.0900 | 5.0000 | 5.0200 | 4.8259 | 12,900 |
| Feb 01, 2024 | 5.2000 | 5.2400 | 5.1900 | 5.1900 | 4.9893 | 24,100 |
| Jan 31, 2024 | 5.1800 | 5.2300 | 5.1500 | 5.1500 | 4.9509 | 6,900 |
| Jan 30, 2024 | 5.1200 | 5.2300 | 5.1200 | 5.2300 | 5.0278 | 9,900 |
| Jan 29, 2024 | 5.3700 | 5.4300 | 5.3300 | 5.3500 | 5.1431 | 25,500 |
| Jan 26, 2024 | 5.5600 | 5.5900 | 5.5600 | 5.5800 | 5.3642 | 3,100 |
| Jan 25, 2024 | 5.3900 | 5.4500 | 5.3600 | 5.4000 | 5.1912 | 8,000 |
| Jan 24, 2024 | 5.6000 | 5.6300 | 5.5300 | 5.5300 | 5.3162 | 5,200 |
| Jan 23, 2024 | 5.5300 | 5.6000 | 5.5100 | 5.6000 | 5.3835 | 13,200 |
| Jan 22, 2024 | 5.3700 | 5.6200 | 5.3700 | 5.5900 | 5.3739 | 110,600 |
| Jan 19, 2024 | 5.6200 | 5.6400 | 5.5700 | 5.6400 | 5.4219 | 16,400 |
| Jan 18, 2024 | 5.7300 | 5.7500 | 5.7100 | 5.7500 | 5.5277 | 13,400 |
| Jan 17, 2024 | 5.7400 | 5.7500 | 5.6200 | 5.7000 | 5.4796 | 15,400 |
| Jan 16, 2024 | 5.9000 | 5.9300 | 5.8500 | 5.8700 | 5.6430 | 55,900 |
| Jan 12, 2024 | 6.0600 | 6.0900 | 6.0000 | 6.0900 | 5.8545 | 9,500 |
| Jan 11, 2024 | 6.0700 | 6.0700 | 6.0000 | 6.0300 | 5.7968 | 12,300 |
| Jan 10, 2024 | 6.0000 | 6.0000 | 5.9100 | 5.9900 | 5.7584 | 15,700 |
| Jan 09, 2024 | 6.0100 | 6.0800 | 5.9700 | 6.0400 | 5.8065 | 39,500 |
| Jan 08, 2024 | 6.0800 | 6.1000 | 6.0500 | 6.0500 | 5.8161 | 8,400 |
| Jan 05, 2024 | 6.1100 | 6.1800 | 6.0800 | 6.1200 | 5.8834 | 8,700 |
| Jan 04, 2024 | 6.0900 | 6.1400 | 6.0400 | 6.1400 | 5.9026 | 12,400 |
| Jan 03, 2024 | 6.1100 | 6.2100 | 6.0800 | 6.1400 | 5.9026 | 11,500 |
| Jan 02, 2024 | 6.2700 | 6.3200 | 6.2500 | 6.2500 | 6.0083 | 9,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.