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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	12,940	13,425	13,425	13,437	12,925	33.68M
June 11, 2025	13,179	13,174	13,172	13,366	13,003	2.76M
June 10, 2025	12,950	13,309	13,307	13,375	12,950	4.59M
June 09, 2025	12,954	13,070	13,070	13,089	12,869	2.78M
June 06, 2025	12,950	13,014	13,015	13,138	12,909	2.06M
June 05, 2025	13,214	13,024	13,023	13,272	13,007	3.31M
June 04, 2025	13,188	13,147	13,147	13,484	13,025	2.26M
June 03, 2025	12,540	12,992	12,992	13,063	12,540	1.62M
June 02, 2025	12,494	12,569	12,568	12,588	12,371	2.77M
May 30, 2025	12,677	12,500	12,503	12,918	12,451	9.68M
May 29, 2025	12,677	12,798	12,798	12,975	12,520	3.43M
May 28, 2025	12,000	12,497	12,495	12,620	11,989	5.79M
May 27, 2025	11,830	12,032	12,033	12,127	11,830	4.46M
May 26, 2025	11,875	11,966	11,966	12,376	11,875	1.7M

MTN Group Limited (MTN.JO) JNB