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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20,000	19,745	19,745	20,000	19,444	2.2M
February 19, 2026	19,715	19,458	19,458	20,201	19,300	3.79M
February 18, 2026	19,600	19,846	19,846	20,076	19,600	3.03M
February 17, 2026	19,500	19,527	19,527	19,596	19,295	3.27M
February 16, 2026	19,327	19,511	19,511	19,742	19,256	3.41M
February 13, 2026	19,467	19,230	19,230	19,600	19,078	5.94M
February 12, 2026	19,065	19,478	19,478	19,558	19,065	3.04M
February 11, 2026	19,003	19,210	19,210	19,546	18,907	4.36M
February 10, 2026	18,990	19,176	19,176	19,425	18,924	6.55M
February 09, 2026	18,410	18,823	18,823	18,880	18,200	5.12M
February 06, 2026	17,880	18,416	18,416	18,580	17,452	9.42M
February 05, 2026	18,500	17,596	17,596	18,526	17,451	7.4M
February 04, 2026	18,750	18,646	18,646	18,852	18,279	1.22M
February 03, 2026	18,548	18,706	18,706	18,928	18,420	5.51M
February 02, 2026	17,780	18,480	18,480	18,534	17,350	4.47M
January 30, 2026	17,800	18,093	18,093	18,526	17,720	8.91M
January 29, 2026	18,225	18,060	18,060	18,578	18,049	5.37M
January 28, 2026	18,278	17,974	17,974	18,472	17,942	4.42M
January 27, 2026	18,399	18,300	18,300	18,646	18,163	6.13M
January 26, 2026	17,459	18,216	18,216	18,216	17,401	3.99M
January 23, 2026	18,121	17,618	17,618	18,427	17,568	5.97M
January 22, 2026	17,441	18,350	18,352	18,664	17,242	5.42M
January 21, 2026	17,489	17,234	17,234	17,714	17,215	1.76M
January 20, 2026	17,500	17,662	17,664	17,944	17,412	3.98M
January 19, 2026	17,784	17,662	17,663	18,002	17,501	2.59M
January 16, 2026	17,541	17,917	17,917	17,961	17,402	4.57M
January 15, 2026	17,125	17,573	17,572	17,629	16,939	5.76M
January 14, 2026	17,600	17,117	17,117	17,807	17,112	3.38M
January 13, 2026	17,461	17,490	17,490	17,778	17,405	1.37M
January 12, 2026	17,599	17,519	17,521	17,839	17,255	3.12M
January 09, 2026	17,859	17,578	17,578	17,859	17,469	2.69M
January 08, 2026	17,559	17,707	17,707	17,734	17,086	2.38M
January 07, 2026	17,720	17,528	17,526	17,720	17,195	4.77M
January 06, 2026	16,872	17,581	17,579	17,738	16,872	4.53M
January 05, 2026	16,728	17,111	17,111	17,164	16,728	4.06M
January 02, 2026	17,000	16,992	16,993	17,272	16,766	1.79M
December 31, 2025	16,899	16,950	16,952	17,063	16,782	1.33M
December 30, 2025	16,886	16,909	16,907	17,068	16,698	1.26M
December 29, 2025	16,789	16,817	16,818	16,995	16,580	2.14M
December 24, 2025	16,502	16,639	16,640	16,741	16,478	713,054
December 23, 2025	16,248	16,478	16,477	16,550	16,104	1.71M
December 22, 2025	15,901	16,138	16,138	16,218	15,731	2.39M
December 19, 2025	15,735	15,919	15,919	16,096	15,441	11.65M
December 18, 2025	16,450	15,860	15,859	16,689	15,716	14.88M
December 17, 2025	15,719	16,304	16,304	16,321	15,622	3.36M
December 15, 2025	15,575	15,779	15,779	15,890	15,419	3.12M
December 12, 2025	14,950	15,641	15,622	15,949	14,950	3.06M
December 11, 2025	15,750	15,627	15,627	15,971	15,494	1.7M
December 10, 2025	15,667	15,723	15,722	15,757	15,571	1.76M
December 09, 2025	15,734	15,750	15,751	15,819	15,541	2.71M
December 08, 2025	15,899	15,732	15,732	15,978	15,641	3.11M
December 05, 2025	15,720	15,801	15,798	15,970	15,720	2.19M
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

MTN Group Limited (MTN.JO) JNB