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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

MTN Group Limited (MTN.JO) JNB