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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13,700	13,956	13,957	14,176	13,700	7.39M
September 04, 2025	14,231	13,813	13,813	14,236	13,737	26,743
September 03, 2025	14,500	13,980	13,978	14,785	13,768	6.48M
September 02, 2025	14,609	14,314	14,314	14,615	14,160	6.71M
September 01, 2025	14,850	14,552	14,552	15,079	14,343	6.3M
August 29, 2025	15,046	14,980	14,979	15,272	14,897	5.46M
August 28, 2025	15,189	15,231	15,231	15,298	14,903	5M
August 27, 2025	14,951	15,044	15,044	15,094	14,722	4.99M
August 26, 2025	15,400	15,151	15,151	15,460	15,037	586
August 25, 2025	15,420	15,480	15,481	15,580	15,288	4.28M
August 22, 2025	15,644	15,668	15,668	15,812	15,631	2.69M
August 21, 2025	15,700	15,650	15,652	15,805	15,550	5.77M
August 20, 2025	15,465	15,712	15,710	15,858	15,383	5.06M
August 19, 2025	15,399	15,697	15,697	16,023	15,399	3.81M
August 18, 2025	17,200	15,734	15,735	17,284	15,462	11.73M
August 15, 2025	17,390	17,176	17,176	17,423	17,047	6.95M
August 14, 2025	17,200	17,246	17,246	17,325	16,988	11.51M
August 13, 2025	17,200	17,212	17,211	17,351	17,098	6.77M
August 12, 2025	16,665	17,199	17,199	17,345	16,651	7.26M
August 11, 2025	16,600	16,684	16,684	16,684	16,423	5.13M
August 08, 2025	16,790	16,500	16,502	16,907	16,483	4.64M
August 07, 2025	15,813	16,763	16,763	16,965	15,726	14.17M
August 06, 2025	15,422	15,915	15,913	15,915	15,280	5.55M
August 05, 2025	15,471	15,402	15,402	15,887	15,399	10.77M
August 04, 2025	15,550	15,382	15,381	15,718	15,237	8.6M
August 01, 2025	15,219	15,566	15,568	15,616	15,034	9.86M
July 31, 2025	14,686	15,335	15,336	15,677	14,641	12.17M
July 30, 2025	14,600	14,520	14,521	14,737	14,370	3.35M
July 29, 2025	14,328	14,585	14,585	14,585	14,233	6.05M
July 28, 2025	14,480	14,260	14,260	14,480	14,076	3.07M
July 25, 2025	14,120	14,145	14,144	14,468	14,120	8.57M
July 24, 2025	14,107	14,310	14,310	14,399	13,909	7.13M
July 23, 2025	14,500	14,034	14,034	14,505	13,991	4.92M
July 22, 2025	14,300	14,420	14,421	14,555	14,300	3.25M
July 21, 2025	14,585	14,481	14,481	14,747	14,340	4.12M
July 18, 2025	14,475	14,595	14,594	14,716	14,475	3.67M
July 17, 2025	14,380	14,564	14,562	14,599	14,325	5.69M
July 16, 2025	14,059	14,317	14,317	14,317	13,835	4.88M
July 15, 2025	14,230	13,985	13,984	14,350	13,955	3.71M
July 14, 2025	14,050	14,266	14,266	14,266	14,005	4.8M
July 11, 2025	14,330	14,230	14,231	14,405	14,093	4.84M
July 10, 2025	14,102	14,339	14,339	14,450	14,102	3.06M
July 09, 2025	14,100	14,364	14,366	14,453	14,100	5.08M
July 08, 2025	14,024	14,244	14,243	14,260	13,927	4.87M
July 07, 2025	14,005	14,166	14,166	14,184	13,879	2.86M
July 04, 2025	14,000	13,997	13,998	14,114	13,900	2.31M
July 03, 2025	13,952	14,044	14,046	14,155	13,806	4.25M
July 02, 2025	14,369	13,887	13,888	14,369	13,771	5.52M
July 01, 2025	14,369	14,200	14,200	14,369	14,096	6.98M
June 30, 2025	13,953	14,084	14,084	14,216	13,930	4.24M
June 27, 2025	13,751	14,000	14,001	14,184	13,751	5.34M
June 26, 2025	13,339	13,999	13,999	13,999	13,299	6.01M
June 25, 2025	13,150	13,190	13,191	13,497	13,096	3.29M
June 24, 2025	12,807	13,148	13,148	13,440	12,803	5.45M
June 23, 2025	12,350	12,720	12,720	12,774	12,350	2.41M
June 20, 2025	12,530	12,699	12,697	12,840	12,530	10.73M
June 19, 2025	12,700	12,712	12,710	12,900	12,455	10.17M
June 18, 2025	12,580	12,824	12,824	12,892	12,295	6.13M
June 17, 2025	13,000	12,670	12,672	13,295	12,610	7.53M
June 13, 2025	13,137	13,250	13,249	13,399	12,950	6.88M

MTN Group Limited (MTN.JO) JNB