Canada markets closed

MTN Group Limited (MTNOY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
4.4700+0.1700 (+3.95%)
At close: 11:11AM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20244.38004.54004.38004.50004.50009,000
Jun 13, 20244.30004.33004.28004.28004.280030,600
Jun 12, 20244.45004.54004.40004.43004.430021,300
Jun 11, 20244.33004.39004.28004.33004.330032,900
Jun 10, 20244.34004.38004.29004.30004.300024,900
Jun 07, 20244.32004.37004.30004.34004.340011,500
Jun 06, 20244.34004.45004.34004.44004.440032,400
Jun 05, 20244.50004.50004.33004.36004.360047,500
Jun 04, 20244.51004.51004.36004.43004.430051,200
Jun 03, 20244.54004.60004.49004.60004.600010,800
May 31, 20244.50004.50004.34004.39004.390065,100
May 30, 20244.65004.73004.50004.51004.510061,200
May 29, 20244.66004.66004.56004.63004.630021,600
May 28, 20244.73004.74004.63004.64004.640017,000
May 24, 20244.77004.80004.76004.76004.76005,300
May 23, 20244.66004.71004.62004.71004.71009,500
May 22, 20244.79004.90004.79004.83004.830012,600
May 21, 20244.80004.88004.77004.88004.880067,800
May 20, 20244.66004.70004.63004.63004.63005,500
May 17, 20244.71004.76004.68004.69004.690016,700
May 16, 20244.75004.75004.58004.62004.620018,800
May 15, 20244.75004.79004.72004.78004.780013,900
May 14, 20244.76004.76004.67004.69004.69008,200
May 13, 20245.15005.15005.02005.06005.060010,500
May 10, 20245.06005.20005.06005.17005.1700178,200
May 09, 20245.01005.13005.01005.13005.13006,800
May 08, 20245.05005.05005.02005.04005.040012,400
May 07, 20245.08005.11005.03005.07005.070030,100
May 06, 20245.11005.11005.02005.09005.090022,100
May 03, 20245.06005.20005.00005.09005.090022,000
May 02, 20244.94004.99004.86004.95004.950015,100
May 01, 20244.85004.95004.77004.77004.770013,000
Apr 30, 20245.04005.04004.74004.84004.840043,400
Apr 29, 20244.80004.84004.80004.83004.830053,900
Apr 26, 20244.61004.65004.59004.59004.590026,700
Apr 25, 20244.45004.45004.37004.44004.4400275,300
Apr 24, 20244.47004.47004.33004.40004.400022,000
Apr 23, 20244.41004.48004.36004.48004.480035,100
Apr 22, 20244.35004.44004.35004.41004.410043,300
Apr 19, 20244.12004.42004.12004.36004.360041,300
Apr 18, 20244.33004.41004.33004.40004.400046,200
Apr 18, 20240.174 Dividend
Apr 17, 20244.50004.59004.40004.50004.326054,600
Apr 16, 20244.50004.56004.41004.50004.326055,100
Apr 15, 20244.75004.75004.57004.58004.402919,100
Apr 12, 20244.82004.87004.79004.79004.604818,700
Apr 11, 20244.97005.01004.90004.97004.777828,700
Apr 10, 20245.00005.00004.92004.92004.729836,700
Apr 09, 20245.04005.12005.00005.00004.806736,700
Apr 08, 20245.13005.15005.09005.13004.931688,600
Apr 05, 20245.25005.37005.09005.35005.1431125,600
Apr 04, 20245.14005.35005.14005.29005.0855598,300
Apr 03, 20244.99005.02004.90005.02004.825954,700
Apr 02, 20244.98004.98004.91004.98004.787421,600
Apr 01, 20245.01005.01004.91004.91004.720113,900
Mar 28, 20245.02005.02004.96004.97004.777815,600
Mar 27, 20245.06005.06004.98004.99004.797147,100
Mar 26, 20244.92004.94004.85004.94004.749034,000
Mar 25, 20244.75004.95004.75004.92004.7298273,800
Mar 22, 20244.65004.80004.65004.73004.547136,500
Mar 21, 20244.49004.57004.48004.55004.374135,700
Mar 20, 20244.43004.61004.43004.61004.431734,900
Mar 19, 20244.40004.50004.40004.49004.316451,600
Mar 18, 20244.62004.62004.46004.50004.326037,200
Mar 15, 20244.60004.63004.57004.63004.451026,900
Mar 14, 20244.45004.57004.45004.51004.335615,900
Mar 13, 20244.54004.61004.52004.54004.36457,100
Mar 12, 20244.57004.57004.49004.57004.393323,800
Mar 11, 20244.67004.67004.62004.64004.460617,200
Mar 08, 20244.49004.51004.44004.46004.287565,800
Mar 07, 20244.64004.69004.61004.64004.460611,400
Mar 06, 20244.62004.65004.57004.57004.393337,600
Mar 05, 20244.43004.44004.32004.38004.210623,800
Mar 04, 20244.59004.63004.58004.58004.40297,400
Mar 01, 20244.42004.48004.40004.41004.23958,500
Feb 29, 20244.39004.43004.34004.42004.249144,600
Feb 28, 20244.46004.46004.40004.42004.249129,400
Feb 27, 20244.59004.77004.59004.76004.575922,600
Feb 26, 20244.61004.61004.56004.57004.393321,900
Feb 23, 20244.49004.52004.42004.43004.258721,800
Feb 22, 20244.53004.60004.53004.56004.3837354,100
Feb 21, 20244.61004.61004.51004.52004.345218,600
Feb 20, 20244.64004.65004.57004.61004.431722,900
Feb 16, 20244.87004.91004.85004.88004.691324,700
Feb 15, 20244.88004.95004.87004.95004.758643,600
Feb 14, 20244.91004.94004.86004.88004.691337,300
Feb 13, 20244.95004.95004.86004.86004.672117,300
Feb 12, 20244.87005.05004.87004.97004.77789,000
Feb 09, 20244.90004.93004.87004.87004.681718,500
Feb 08, 20244.85005.01004.85004.92004.729813,800
Feb 07, 20244.99005.02004.97005.01004.816317,200
Feb 06, 20244.90005.10004.90005.07004.874064,100
Feb 05, 20244.95004.96004.91004.95004.758612,900
Feb 02, 20245.07005.09005.00005.02004.825912,900
Feb 01, 20245.20005.24005.19005.19004.989324,100
Jan 31, 20245.18005.23005.15005.15004.95096,900
Jan 30, 20245.12005.23005.12005.23005.02789,900
Jan 29, 20245.37005.43005.33005.35005.143125,500
Jan 26, 20245.56005.59005.56005.58005.36423,100
Jan 25, 20245.39005.45005.36005.40005.19128,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...