MTN Group Limited (JSE:MTN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 18,973
-227 (-1.18%)
At close: Mar 9, 2026
MTN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18,950.00 | 19,154.00 | 18,560.00 | 18,973.00 | 18,973.00 | -1.18% | 4,048,398 |
| Mar 6, 2026 | 19,931.00 | 20,345.00 | 18,986.00 | 19,200.00 | 19,200.00 | -4.79% | 5,728,554 |
| Mar 5, 2026 | 19,970.00 | 20,371.00 | 19,504.00 | 20,165.00 | 20,165.00 | 0.97% | 6,180,390 |
| Mar 4, 2026 | 20,234.00 | 20,234.00 | 19,502.00 | 19,972.00 | 19,972.00 | -0.38% | 5,998,253 |
| Mar 3, 2026 | 20,777.00 | 21,398.00 | 19,771.00 | 20,048.00 | 20,048.00 | -4.07% | 7,157,900 |
| Mar 2, 2026 | 20,801.00 | 21,150.00 | 20,135.00 | 20,898.00 | 20,898.00 | 0.68% | 5,008,937 |
| Feb 27, 2026 | 20,800.00 | 21,257.00 | 20,403.00 | 20,757.00 | 20,757.00 | 1.79% | 8,383,137 |
| Feb 26, 2026 | 20,523.00 | 20,700.00 | 20,281.00 | 20,391.00 | 20,391.00 | -0.88% | 3,805,343 |
| Feb 25, 2026 | 19,855.00 | 20,618.00 | 19,603.00 | 20,573.00 | 20,573.00 | 3.95% | 4,791,911 |
| Feb 24, 2026 | 19,472.00 | 19,872.00 | 19,333.00 | 19,792.00 | 19,792.00 | 1.41% | 3,346,624 |
| Feb 23, 2026 | 19,750.00 | 19,897.00 | 19,517.00 | 19,517.00 | 19,517.00 | -1.15% | 2,192,712 |
| Feb 20, 2026 | 20,000.00 | 20,000.00 | 19,444.00 | 19,745.00 | 19,745.00 | 1.47% | 2,200,307 |
| Feb 19, 2026 | 19,715.00 | 20,201.00 | 19,300.00 | 19,458.00 | 19,458.00 | -2.49% | 3,788,733 |
| Feb 18, 2026 | 19,600.00 | 20,076.00 | 19,600.00 | 19,955.00 | 19,955.00 | 2.19% | 5,337,175 |
| Feb 17, 2026 | 19,500.00 | 19,596.00 | 19,295.00 | 19,527.00 | 19,527.00 | 0.08% | 3,274,958 |
| Feb 16, 2026 | 19,327.00 | 19,742.00 | 19,256.00 | 19,511.00 | 19,511.00 | 1.46% | 3,545,788 |
| Feb 13, 2026 | 19,467.00 | 19,600.00 | 19,078.00 | 19,230.00 | 19,230.00 | -1.50% | 5,936,352 |
| Feb 12, 2026 | 19,065.00 | 19,558.00 | 19,065.00 | 19,522.00 | 19,522.00 | 1.62% | 4,486,694 |
| Feb 11, 2026 | 19,003.00 | 19,546.00 | 18,907.00 | 19,210.00 | 19,210.00 | 0.18% | 4,369,957 |
| Feb 10, 2026 | 18,990.00 | 19,425.00 | 18,924.00 | 19,176.00 | 19,176.00 | 1.88% | 6,546,503 |
| Feb 9, 2026 | 18,410.00 | 18,880.00 | 18,200.00 | 18,823.00 | 18,823.00 | 2.21% | 5,111,586 |
| Feb 6, 2026 | 17,880.00 | 18,580.00 | 17,452.00 | 18,416.00 | 18,416.00 | 4.66% | 11,977,440 |
| Feb 5, 2026 | 18,500.00 | 18,526.00 | 17,451.00 | 17,596.00 | 17,596.00 | -5.76% | 7,401,861 |
| Feb 4, 2026 | 18,750.00 | 18,852.00 | 18,279.00 | 18,671.00 | 18,671.00 | -0.19% | 3,285,927 |
| Feb 3, 2026 | 18,548.00 | 18,928.00 | 18,420.00 | 18,706.00 | 18,706.00 | 1.22% | 6,313,061 |
| Feb 2, 2026 | 17,780.00 | 18,534.00 | 17,350.00 | 18,480.00 | 18,480.00 | 2.14% | 4,465,213 |
| Jan 30, 2026 | 17,800.00 | 18,526.00 | 17,720.00 | 18,093.00 | 18,093.00 | 0.18% | 9,009,026 |
| Jan 29, 2026 | 18,225.00 | 18,578.00 | 18,049.00 | 18,060.00 | 18,060.00 | 0.48% | 5,367,902 |
| Jan 28, 2026 | 18,278.00 | 18,472.00 | 17,942.00 | 17,974.00 | 17,974.00 | -1.78% | 4,421,820 |
| Jan 27, 2026 | 18,399.00 | 18,646.00 | 18,163.00 | 18,300.00 | 18,300.00 | 0.46% | 6,291,432 |
| Jan 26, 2026 | 17,459.00 | 18,216.00 | 17,401.00 | 18,216.00 | 18,216.00 | 3.39% | 3,837,582 |
| Jan 23, 2026 | 18,121.00 | 18,427.00 | 17,568.00 | 17,618.00 | 17,618.00 | -3.99% | 6,361,680 |
| Jan 22, 2026 | 17,441.00 | 18,664.00 | 17,242.00 | 18,350.00 | 18,350.00 | 5.88% | 5,421,055 |
| Jan 21, 2026 | 17,489.00 | 17,714.00 | 16,981.00 | 17,331.00 | 17,331.00 | -1.87% | 4,976,911 |
| Jan 20, 2026 | 17,500.00 | 17,944.00 | 17,412.00 | 17,662.00 | 17,662.00 | - | 3,980,937 |
| Jan 19, 2026 | 17,784.00 | 18,002.00 | 17,501.00 | 17,662.00 | 17,662.00 | -1.43% | 2,591,340 |
| Jan 16, 2026 | 17,541.00 | 17,961.00 | 17,402.00 | 17,918.00 | 17,918.00 | 1.96% | 4,568,137 |
| Jan 15, 2026 | 17,125.00 | 17,629.00 | 16,939.00 | 17,573.00 | 17,573.00 | 2.26% | 5,760,868 |
| Jan 14, 2026 | 17,600.00 | 17,807.00 | 17,080.00 | 17,184.00 | 17,184.00 | -2.36% | 5,168,110 |
| Jan 13, 2026 | 17,461.00 | 17,778.00 | 17,405.00 | 17,600.00 | 17,600.00 | 0.46% | 4,051,582 |
| Jan 12, 2026 | 17,599.00 | 17,839.00 | 17,255.00 | 17,519.00 | 17,519.00 | -0.35% | 3,115,621 |
| Jan 9, 2026 | 17,859.00 | 17,859.00 | 17,469.00 | 17,580.00 | 17,580.00 | -0.73% | 2,693,787 |
| Jan 8, 2026 | 17,559.00 | 17,734.00 | 17,086.00 | 17,709.00 | 17,709.00 | 1.03% | 2,386,713 |
| Jan 7, 2026 | 17,720.00 | 17,720.00 | 17,195.00 | 17,528.00 | 17,528.00 | -0.30% | 4,765,041 |
| Jan 6, 2026 | 16,872.00 | 17,738.00 | 16,872.00 | 17,581.00 | 17,581.00 | 2.74% | 4,529,417 |
| Jan 5, 2026 | 16,728.00 | 17,164.00 | 16,728.00 | 17,112.00 | 17,112.00 | 0.71% | 4,055,222 |
| Jan 2, 2026 | 17,000.00 | 17,272.00 | 16,766.00 | 16,992.00 | 16,992.00 | 0.25% | 1,791,359 |
| Dec 31, 2025 | 16,899.00 | 17,063.00 | 16,782.00 | 16,950.00 | 16,950.00 | 0.24% | 1,329,896 |
| Dec 30, 2025 | 16,886.00 | 17,068.00 | 16,698.00 | 16,909.00 | 16,909.00 | 0.55% | 1,257,701 |
| Dec 29, 2025 | 16,789.00 | 16,995.00 | 16,580.00 | 16,817.00 | 16,817.00 | 1.07% | 2,143,533 |
| Dec 24, 2025 | 16,502.00 | 16,741.00 | 16,478.00 | 16,639.00 | 16,639.00 | 0.98% | 713,054 |
| Dec 23, 2025 | 16,248.00 | 16,550.00 | 16,104.00 | 16,478.00 | 16,478.00 | 2.09% | 1,714,853 |
| Dec 22, 2025 | 15,901.00 | 16,218.00 | 15,731.00 | 16,140.00 | 16,140.00 | 1.41% | 2,335,891 |
| Dec 19, 2025 | 15,735.00 | 16,096.00 | 15,441.00 | 15,916.00 | 15,916.00 | 0.35% | 11,651,089 |
| Dec 18, 2025 | 16,450.00 | 16,689.00 | 15,716.00 | 15,860.00 | 15,860.00 | -3.29% | 14,885,080 |
| Dec 17, 2025 | 15,719.00 | 16,399.00 | 15,622.00 | 16,399.00 | 16,399.00 | 3.94% | 6,187,139 |
| Dec 15, 2025 | 15,575.00 | 15,890.00 | 15,419.00 | 15,778.00 | 15,778.00 | 0.99% | 3,122,842 |
| Dec 12, 2025 | 14,950.00 | 15,949.00 | 14,950.00 | 15,623.00 | 15,623.00 | -0.99% | 3,056,773 |
| Dec 11, 2025 | 15,750.00 | 15,971.00 | 15,494.00 | 15,780.00 | 15,780.00 | 0.36% | 5,504,757 |
| Dec 10, 2025 | 15,667.00 | 15,757.00 | 15,571.00 | 15,723.00 | 15,723.00 | -0.17% | 1,764,650 |
| Dec 9, 2025 | 15,734.00 | 15,819.00 | 15,541.00 | 15,750.00 | 15,750.00 | 0.10% | 2,713,228 |
| Dec 8, 2025 | 15,899.00 | 15,978.00 | 15,641.00 | 15,734.00 | 15,734.00 | -0.42% | 3,111,494 |
| Dec 5, 2025 | 15,720.00 | 15,970.00 | 15,720.00 | 15,801.00 | 15,801.00 | 0.48% | 2,186,131 |
| Dec 4, 2025 | 15,954.00 | 15,995.00 | 15,479.00 | 15,725.00 | 15,725.00 | -1.84% | 3,407,469 |
| Dec 3, 2025 | 15,633.00 | 16,052.00 | 15,575.00 | 16,020.00 | 16,020.00 | 1.39% | 2,283,670 |
| Dec 2, 2025 | 15,834.00 | 15,907.00 | 15,472.00 | 15,800.00 | 15,800.00 | 1.46% | 2,085,864 |
| Dec 1, 2025 | 15,800.00 | 15,801.00 | 15,350.00 | 15,572.00 | 15,572.00 | -1.37% | 6,585,272 |
| Nov 28, 2025 | 16,350.00 | 16,399.00 | 15,788.00 | 15,788.00 | 15,788.00 | -2.62% | 8,389,527 |
| Nov 27, 2025 | 16,820.00 | 16,850.00 | 16,105.00 | 16,212.00 | 16,212.00 | -3.60% | 4,404,871 |
| Nov 26, 2025 | 17,063.00 | 17,218.00 | 16,786.00 | 16,818.00 | 16,818.00 | -0.05% | 2,160,894 |
| Nov 25, 2025 | 16,445.00 | 16,978.00 | 16,445.00 | 16,827.00 | 16,827.00 | 2.07% | 3,422,656 |
| Nov 24, 2025 | 16,866.00 | 17,136.00 | 16,419.00 | 16,486.00 | 16,486.00 | -2.74% | 9,893,863 |
| Nov 21, 2025 | 16,612.00 | 17,131.00 | 16,612.00 | 16,951.00 | 16,951.00 | -1.46% | 3,522,384 |
| Nov 20, 2025 | 17,000.00 | 17,543.00 | 16,906.00 | 17,203.00 | 17,203.00 | 1.13% | 3,329,391 |
| Nov 19, 2025 | 16,690.00 | 17,089.00 | 16,544.00 | 17,010.00 | 17,010.00 | 1.89% | 2,745,171 |
| Nov 18, 2025 | 16,505.00 | 16,898.00 | 16,478.00 | 16,695.00 | 16,695.00 | -0.39% | 2,694,783 |
| Nov 17, 2025 | 17,115.00 | 17,115.00 | 16,338.00 | 16,760.00 | 16,760.00 | -0.50% | 3,388,910 |
| Nov 14, 2025 | 16,640.00 | 17,039.00 | 16,640.00 | 16,845.00 | 16,845.00 | -0.43% | 3,307,313 |
| Nov 13, 2025 | 16,273.00 | 17,069.00 | 16,273.00 | 16,918.00 | 16,918.00 | 3.10% | 4,091,240 |
| Nov 12, 2025 | 16,790.00 | 16,800.00 | 16,273.00 | 16,410.00 | 16,410.00 | -2.32% | 6,173,146 |
| Nov 11, 2025 | 16,750.00 | 17,230.00 | 16,750.00 | 16,800.00 | 16,800.00 | -0.37% | 4,337,816 |
| Nov 10, 2025 | 16,511.00 | 17,074.00 | 16,511.00 | 16,863.00 | 16,863.00 | 2.36% | 3,305,565 |
| Nov 7, 2025 | 16,500.00 | 16,820.00 | 16,208.00 | 16,474.00 | 16,474.00 | -0.51% | 3,559,156 |
| Nov 6, 2025 | 17,230.00 | 17,230.00 | 16,558.00 | 16,558.00 | 16,558.00 | -2.79% | 4,696,417 |
| Nov 5, 2025 | 16,980.00 | 17,212.00 | 16,639.00 | 17,034.00 | 17,034.00 | 1.33% | 4,884,958 |
| Nov 4, 2025 | 17,300.00 | 17,392.00 | 16,810.00 | 16,810.00 | 16,810.00 | -2.94% | 5,049,736 |
| Nov 3, 2025 | 16,955.00 | 17,450.00 | 16,955.00 | 17,320.00 | 17,320.00 | 0.16% | 3,584,556 |
| Oct 31, 2025 | 17,200.00 | 17,577.00 | 17,040.00 | 17,293.00 | 17,293.00 | 1.65% | 5,320,795 |
| Oct 30, 2025 | 16,830.00 | 17,096.00 | 16,765.00 | 17,013.00 | 17,013.00 | 0.62% | 3,353,936 |
| Oct 29, 2025 | 17,337.00 | 17,358.00 | 16,687.00 | 16,908.00 | 16,908.00 | -1.70% | 4,254,307 |
| Oct 28, 2025 | 16,600.00 | 17,422.00 | 16,600.00 | 17,200.00 | 17,200.00 | 2.99% | 6,012,180 |
| Oct 27, 2025 | 16,502.00 | 16,834.00 | 16,502.00 | 16,700.00 | 16,700.00 | 0.18% | 3,954,209 |
| Oct 24, 2025 | 16,350.00 | 16,967.00 | 16,350.00 | 16,670.00 | 16,670.00 | -0.17% | 3,461,886 |
| Oct 23, 2025 | 16,620.00 | 16,777.00 | 16,465.00 | 16,699.00 | 16,699.00 | 0.15% | 3,392,904 |
| Oct 22, 2025 | 16,210.00 | 16,739.00 | 16,026.00 | 16,674.00 | 16,674.00 | 2.77% | 6,066,193 |
| Oct 21, 2025 | 16,057.00 | 16,498.00 | 15,931.00 | 16,225.00 | 16,225.00 | -0.68% | 5,524,476 |
| Oct 20, 2025 | 16,700.00 | 16,780.00 | 16,257.00 | 16,336.00 | 16,336.00 | -1.49% | 2,326,130 |
| Oct 17, 2025 | 16,120.00 | 16,694.00 | 15,874.00 | 16,583.00 | 16,583.00 | 1.90% | 6,217,109 |
| Oct 16, 2025 | 16,510.00 | 16,700.00 | 16,000.00 | 16,274.00 | 16,274.00 | -1.44% | 3,942,604 |
| Oct 15, 2025 | 15,230.00 | 16,512.00 | 15,230.00 | 16,512.00 | 16,512.00 | 8.03% | 9,699,605 |