MTN Group Limited - MTN.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15,954	15,725	15,725	15,995	15,479	3.41M
December 03, 2025	15,633	15,890	15,890	15,959	15,575	753,764
December 02, 2025	15,834	15,800	15,800	15,907	15,472	2.09M
December 01, 2025	15,800	15,572	15,572	15,801	15,350	6.59M
November 28, 2025	16,350	15,788	15,788	16,399	15,788	8.39M
November 27, 2025	16,820	16,212	16,211	16,850	16,105	4.15M
November 26, 2025	17,063	16,818	16,816	17,218	16,786	2.16M
November 25, 2025	16,445	16,827	16,828	16,978	16,445	3.42M
November 24, 2025	16,866	16,487	16,487	17,136	16,419	9.89M
November 21, 2025	16,612	16,825	16,825	17,131	16,612	1.21M
November 20, 2025	17,000	17,203	17,206	17,543	16,906	3.33M
November 19, 2025	16,690	17,010	17,011	17,089	16,544	2.75M
November 18, 2025	16,505	16,697	16,697	16,898	16,478	2.67M
November 17, 2025	17,115	16,681	16,681	17,115	16,338	1.47M
November 14, 2025	16,640	16,845	16,845	17,039	16,640	3.15M
November 13, 2025	16,273	16,918	16,918	17,069	16,273	4.09M
November 12, 2025	16,790	16,410	16,410	16,800	16,273	6.17M
November 11, 2025	16,750	16,800	16,798	17,230	16,750	4.34M
November 10, 2025	16,511	16,861	16,861	17,074	16,511	3.31M
November 07, 2025	16,500	16,474	16,473	16,820	16,208	3.56M
November 06, 2025	17,230	16,561	16,561	17,230	16,558	4.7M
November 05, 2025	16,980	17,034	17,036	17,212	16,639	4.81M
November 04, 2025	17,300	16,810	16,810	17,392	16,810	4.85M
November 03, 2025	16,955	17,321	17,321	17,450	16,955	3.58M
October 31, 2025	17,200	17,196	17,196	17,577	17,040	15,114
October 30, 2025	16,830	17,013	17,015	17,096	16,765	3.35M
October 29, 2025	17,337	16,908	16,907	17,358	16,687	3.8M
October 28, 2025	16,600	17,200	17,201	17,422	16,600	6M
October 27, 2025	16,502	16,698	16,698	16,834	16,502	3.95M
October 24, 2025	16,350	16,670	16,671	16,967	16,350	3.46M
October 23, 2025	16,620	16,699	16,700	16,777	16,465	3.39M
October 22, 2025	16,210	16,673	16,673	16,739	16,026	6.07M
October 21, 2025	16,057	16,225	16,222	16,498	15,931	5.32M
October 20, 2025	16,700	16,334	16,334	16,780	16,257	2.33M
October 17, 2025	16,120	16,583	16,585	16,694	15,874	6.22M
October 16, 2025	16,510	16,274	16,276	16,700	16,000	3.94M
October 15, 2025	15,230	16,512	16,510	16,512	15,230	9.7M
October 14, 2025	15,350	15,245	15,282	15,350	15,041	3.17M
October 13, 2025	15,304	15,356	15,356	15,459	15,092	3.06M
October 10, 2025	15,350	15,477	15,476	15,598	15,119	3.36M
October 09, 2025	15,050	15,217	15,217	15,349	14,779	3.66M
October 08, 2025	14,729	15,202	15,203	15,405	14,729	5.61M
October 07, 2025	14,420	14,847	14,846	14,868	14,283	6.15M
October 06, 2025	14,585	14,372	14,373	14,747	14,240	3.16M
October 03, 2025	14,315	14,647	14,645	14,661	14,281	4.18M
October 02, 2025	14,700	14,315	14,314	14,748	14,173	5.97M
October 01, 2025	14,488	14,738	14,740	14,849	14,211	7.37M
September 30, 2025	13,799	14,500	14,500	14,500	13,741	10.31M
September 29, 2025	13,945	13,798	13,798	13,945	13,711	4.05M
September 26, 2025	13,507	13,841	13,839	13,868	13,316	4.4M
September 25, 2025	13,725	13,529	13,530	13,731	13,454	7.45M
September 23, 2025	13,565	13,784	13,784	13,866	13,565	7.42M
September 22, 2025	13,904	13,700	13,700	13,904	13,574	5.12M
September 19, 2025	14,135	13,800	13,800	14,233	13,500	17.5M
September 18, 2025	14,426	14,133	14,133	14,644	14,020	16.01M
September 17, 2025	14,858	14,649	14,649	14,900	14,486	2.4M
September 16, 2025	14,010	14,849	14,847	15,010	13,982	10.85M
September 15, 2025	13,866	14,078	14,077	14,199	13,691	5.84M
September 12, 2025	13,855	13,692	13,691	13,855	13,443	6.73M
September 11, 2025	13,700	13,872	13,872	13,972	13,603	2.22M

MTN Group Limited (MTN.JO) JNB