MTN Group Limited (JSE:MTN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 20,355
-300 (-1.45%)
Apr 28, 2026, 5:00 PM SAST
MTN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20,956.00 | 20,986.00 | 20,226.00 | 20,355.00 | 20,355.00 | -1.45% | 4,560,205 |
| Apr 24, 2026 | 20,296.00 | 20,820.00 | 20,217.00 | 20,655.00 | 20,655.00 | 1.25% | 3,977,219 |
| Apr 23, 2026 | 20,190.00 | 20,581.00 | 20,005.00 | 20,401.00 | 20,401.00 | 1.07% | 3,755,150 |
| Apr 22, 2026 | 19,790.00 | 20,244.00 | 19,790.00 | 20,186.00 | 20,186.00 | 2.00% | 4,592,663 |
| Apr 21, 2026 | 19,970.00 | 20,075.00 | 19,626.00 | 19,790.00 | 19,790.00 | -0.94% | 5,846,136 |
| Apr 20, 2026 | 19,950.00 | 20,286.00 | 19,839.00 | 19,977.00 | 19,977.00 | 0.14% | 4,353,067 |
| Apr 17, 2026 | 20,108.00 | 20,341.00 | 19,884.00 | 19,950.00 | 19,950.00 | -0.96% | 6,531,370 |
| Apr 16, 2026 | 20,500.00 | 20,513.00 | 19,927.00 | 20,144.00 | 20,144.00 | -1.09% | 4,362,683 |
| Apr 15, 2026 | 20,487.00 | 20,599.00 | 20,215.00 | 20,365.00 | 20,365.00 | -0.66% | 4,949,100 |
| Apr 14, 2026 | 20,300.00 | 20,547.00 | 20,167.00 | 20,500.00 | 20,500.00 | 1.74% | 8,517,715 |
| Apr 13, 2026 | 20,390.00 | 20,394.00 | 19,784.00 | 20,150.00 | 20,150.00 | -1.22% | 6,257,152 |
| Apr 10, 2026 | 20,300.00 | 20,600.00 | 20,036.00 | 20,398.00 | 20,398.00 | 0.79% | 4,788,720 |
| Apr 9, 2026 | 19,941.00 | 20,430.00 | 19,732.00 | 20,239.00 | 20,239.00 | 1.66% | 7,561,918 |
| Apr 8, 2026 | 19,600.00 | 20,128.00 | 19,600.00 | 19,908.00 | 19,908.00 | 2.07% | 8,783,236 |
| Apr 7, 2026 | 19,665.00 | 19,665.00 | 18,934.00 | 19,505.00 | 19,005.00 | 0.48% | 4,100,748 |
| Apr 2, 2026 | 19,500.00 | 19,500.00 | 18,895.00 | 19,411.00 | 18,913.41 | -1.33% | 7,182,534 |
| Apr 1, 2026 | 19,864.00 | 19,994.00 | 19,238.00 | 19,672.00 | 19,167.72 | 0.65% | 8,466,256 |
| Mar 31, 2026 | 19,260.00 | 19,628.00 | 19,150.00 | 19,545.00 | 19,043.97 | 1.53% | 9,026,392 |
| Mar 30, 2026 | 19,492.00 | 19,626.00 | 19,034.00 | 19,250.00 | 18,756.54 | -1.08% | 5,426,783 |
| Mar 27, 2026 | 19,936.00 | 20,074.00 | 19,422.00 | 19,460.00 | 18,961.15 | -2.39% | 4,837,495 |
| Mar 26, 2026 | 20,071.00 | 20,419.00 | 19,786.00 | 19,936.00 | 19,424.95 | -2.13% | 5,068,095 |
| Mar 25, 2026 | 19,996.00 | 20,454.00 | 19,946.00 | 20,370.00 | 19,847.83 | 2.34% | 13,306,400 |
| Mar 24, 2026 | 19,466.00 | 19,905.00 | 19,197.00 | 19,905.00 | 19,394.75 | 3.23% | 7,440,051 |
| Mar 23, 2026 | 18,511.00 | 19,615.00 | 18,511.00 | 19,282.00 | 18,787.72 | 0.66% | 5,185,354 |
| Mar 20, 2026 | 19,601.00 | 20,207.00 | 19,155.00 | 19,155.00 | 18,663.97 | -3.41% | 14,044,390 |
| Mar 19, 2026 | 19,856.00 | 19,874.00 | 18,881.00 | 19,832.00 | 19,323.62 | 0.22% | 18,183,450 |
| Mar 18, 2026 | 19,223.00 | 20,308.00 | 19,223.00 | 19,788.00 | 19,280.75 | 1.14% | 8,706,099 |
| Mar 17, 2026 | 19,500.00 | 19,650.00 | 18,972.00 | 19,564.00 | 19,062.49 | -0.04% | 7,956,908 |
| Mar 16, 2026 | 18,733.00 | 19,859.00 | 18,721.00 | 19,572.00 | 19,070.28 | 7.00% | 8,555,723 |
| Mar 13, 2026 | 18,610.00 | 18,610.00 | 17,942.00 | 18,291.00 | 17,822.12 | -0.57% | 6,218,362 |
| Mar 12, 2026 | 18,170.00 | 18,654.00 | 18,133.00 | 18,396.00 | 17,924.43 | -1.41% | 3,785,463 |
| Mar 11, 2026 | 18,805.00 | 18,941.00 | 18,219.00 | 18,660.00 | 18,181.66 | -1.56% | 4,940,575 |
| Mar 10, 2026 | 19,100.00 | 19,437.00 | 18,784.00 | 18,955.00 | 18,469.10 | -0.09% | 5,012,161 |
| Mar 9, 2026 | 18,950.00 | 19,154.00 | 18,560.00 | 18,973.00 | 18,486.64 | -1.18% | 4,048,398 |
| Mar 6, 2026 | 19,931.00 | 20,345.00 | 18,986.00 | 19,200.00 | 18,707.82 | -4.79% | 5,787,019 |
| Mar 5, 2026 | 19,970.00 | 20,371.00 | 19,504.00 | 20,165.00 | 19,648.08 | 0.97% | 6,180,390 |
| Mar 4, 2026 | 20,234.00 | 20,234.00 | 19,502.00 | 19,972.00 | 19,460.03 | -0.38% | 5,998,253 |
| Mar 3, 2026 | 20,777.00 | 21,398.00 | 19,771.00 | 20,048.00 | 19,534.08 | -4.07% | 7,157,900 |
| Mar 2, 2026 | 20,801.00 | 21,150.00 | 20,135.00 | 20,898.00 | 20,362.29 | 0.68% | 5,008,937 |
| Feb 27, 2026 | 20,800.00 | 21,257.00 | 20,403.00 | 20,757.00 | 20,224.91 | 1.79% | 8,383,137 |
| Feb 26, 2026 | 20,523.00 | 20,700.00 | 20,281.00 | 20,391.00 | 19,868.29 | -0.88% | 3,845,561 |
| Feb 25, 2026 | 19,855.00 | 20,618.00 | 19,603.00 | 20,573.00 | 20,045.62 | 3.95% | 4,791,911 |
| Feb 24, 2026 | 19,472.00 | 19,872.00 | 19,333.00 | 19,792.00 | 19,284.64 | 1.41% | 3,346,624 |
| Feb 23, 2026 | 19,750.00 | 19,897.00 | 19,517.00 | 19,517.00 | 19,016.69 | -1.15% | 2,192,712 |
| Feb 20, 2026 | 20,000.00 | 20,000.00 | 19,444.00 | 19,745.00 | 19,238.85 | 1.47% | 2,200,307 |
| Feb 19, 2026 | 19,715.00 | 20,201.00 | 19,300.00 | 19,458.00 | 18,959.20 | -2.49% | 3,788,733 |
| Feb 18, 2026 | 19,600.00 | 20,076.00 | 19,600.00 | 19,955.00 | 19,443.46 | 2.19% | 5,337,175 |
| Feb 17, 2026 | 19,500.00 | 19,596.00 | 19,295.00 | 19,527.00 | 19,026.44 | 0.08% | 3,274,958 |
| Feb 16, 2026 | 19,327.00 | 19,742.00 | 19,256.00 | 19,511.00 | 19,010.85 | 1.46% | 3,545,788 |
| Feb 13, 2026 | 19,467.00 | 19,600.00 | 19,078.00 | 19,230.00 | 18,737.05 | -1.50% | 5,936,352 |
| Feb 12, 2026 | 19,065.00 | 19,558.00 | 19,065.00 | 19,522.00 | 19,021.56 | 1.62% | 4,486,694 |
| Feb 11, 2026 | 19,003.00 | 19,546.00 | 18,907.00 | 19,210.00 | 18,717.56 | 0.18% | 4,369,957 |
| Feb 10, 2026 | 18,990.00 | 19,425.00 | 18,924.00 | 19,176.00 | 18,684.43 | 1.88% | 6,546,503 |
| Feb 9, 2026 | 18,410.00 | 18,880.00 | 18,200.00 | 18,823.00 | 18,340.48 | 2.21% | 5,115,266 |
| Feb 6, 2026 | 17,880.00 | 18,580.00 | 17,452.00 | 18,416.00 | 17,943.92 | 4.66% | 11,977,440 |
| Feb 5, 2026 | 18,500.00 | 18,526.00 | 17,451.00 | 17,596.00 | 17,144.94 | -5.76% | 7,401,861 |
| Feb 4, 2026 | 18,750.00 | 18,852.00 | 18,279.00 | 18,671.00 | 18,192.38 | -0.19% | 3,285,927 |
| Feb 3, 2026 | 18,548.00 | 18,928.00 | 18,420.00 | 18,706.00 | 18,226.48 | 1.22% | 6,313,061 |
| Feb 2, 2026 | 17,780.00 | 18,534.00 | 17,350.00 | 18,480.00 | 18,006.28 | 2.14% | 4,465,213 |
| Jan 30, 2026 | 17,800.00 | 18,526.00 | 17,720.00 | 18,093.00 | 17,629.20 | 0.18% | 9,009,026 |
| Jan 29, 2026 | 18,225.00 | 18,578.00 | 18,049.00 | 18,060.00 | 17,597.04 | 0.48% | 5,367,902 |
| Jan 28, 2026 | 18,278.00 | 18,472.00 | 17,942.00 | 17,974.00 | 17,513.25 | -1.78% | 4,421,820 |
| Jan 27, 2026 | 18,399.00 | 18,646.00 | 18,163.00 | 18,300.00 | 17,830.89 | 0.46% | 6,291,432 |
| Jan 26, 2026 | 17,459.00 | 18,216.00 | 17,401.00 | 18,216.00 | 17,749.04 | 3.39% | 3,991,780 |
| Jan 23, 2026 | 18,121.00 | 18,427.00 | 17,568.00 | 17,618.00 | 17,166.37 | -3.99% | 6,361,680 |
| Jan 22, 2026 | 17,441.00 | 18,664.00 | 17,242.00 | 18,350.00 | 17,879.61 | 5.88% | 5,421,055 |
| Jan 21, 2026 | 17,489.00 | 17,714.00 | 16,981.00 | 17,331.00 | 16,886.73 | -1.87% | 4,976,911 |
| Jan 20, 2026 | 17,500.00 | 17,944.00 | 17,412.00 | 17,662.00 | 17,209.24 | - | 3,980,937 |
| Jan 19, 2026 | 17,784.00 | 18,002.00 | 17,501.00 | 17,662.00 | 17,209.24 | -1.43% | 2,591,340 |
| Jan 16, 2026 | 17,541.00 | 17,961.00 | 17,402.00 | 17,918.00 | 17,458.68 | 1.96% | 4,568,137 |
| Jan 15, 2026 | 17,125.00 | 17,629.00 | 16,939.00 | 17,573.00 | 17,122.53 | 2.26% | 5,840,868 |
| Jan 14, 2026 | 17,600.00 | 17,807.00 | 17,080.00 | 17,184.00 | 16,743.50 | -2.36% | 5,168,110 |
| Jan 13, 2026 | 17,461.00 | 17,778.00 | 17,405.00 | 17,600.00 | 17,148.83 | 0.46% | 4,051,582 |
| Jan 12, 2026 | 17,599.00 | 17,839.00 | 17,255.00 | 17,519.00 | 17,069.91 | -0.35% | 3,115,621 |
| Jan 9, 2026 | 17,859.00 | 17,859.00 | 17,469.00 | 17,580.00 | 17,129.35 | -0.73% | 2,759,129 |
| Jan 8, 2026 | 17,559.00 | 17,734.00 | 17,086.00 | 17,709.00 | 17,255.04 | 1.03% | 2,386,713 |
| Jan 7, 2026 | 17,720.00 | 17,720.00 | 17,195.00 | 17,528.00 | 17,078.68 | -0.30% | 4,765,041 |
| Jan 6, 2026 | 16,872.00 | 17,738.00 | 16,872.00 | 17,581.00 | 17,130.32 | 2.74% | 4,529,417 |
| Jan 5, 2026 | 16,728.00 | 17,164.00 | 16,728.00 | 17,112.00 | 16,673.34 | 0.71% | 4,055,222 |
| Jan 2, 2026 | 17,000.00 | 17,272.00 | 16,766.00 | 16,992.00 | 16,556.42 | 0.25% | 1,791,359 |
| Dec 31, 2025 | 16,899.00 | 17,063.00 | 16,782.00 | 16,950.00 | 16,515.50 | 0.24% | 1,329,896 |
| Dec 30, 2025 | 16,886.00 | 17,068.00 | 16,698.00 | 16,909.00 | 16,475.55 | 0.55% | 1,257,701 |
| Dec 29, 2025 | 16,789.00 | 16,995.00 | 16,580.00 | 16,817.00 | 16,385.91 | 1.07% | 2,143,533 |
| Dec 24, 2025 | 16,502.00 | 16,741.00 | 16,478.00 | 16,639.00 | 16,212.47 | 0.98% | 713,054 |
| Dec 23, 2025 | 16,248.00 | 16,550.00 | 16,104.00 | 16,478.00 | 16,055.60 | 2.09% | 1,714,853 |
| Dec 22, 2025 | 15,901.00 | 16,218.00 | 15,731.00 | 16,140.00 | 15,726.26 | 1.41% | 2,335,891 |
| Dec 19, 2025 | 15,735.00 | 16,096.00 | 15,441.00 | 15,916.00 | 15,508.00 | 0.35% | 11,651,080 |
| Dec 18, 2025 | 16,450.00 | 16,689.00 | 15,716.00 | 15,860.00 | 15,453.44 | -3.29% | 14,885,080 |
| Dec 17, 2025 | 15,719.00 | 16,399.00 | 15,622.00 | 16,399.00 | 15,978.62 | 3.94% | 6,187,139 |
| Dec 15, 2025 | 15,575.00 | 15,890.00 | 15,419.00 | 15,778.00 | 15,373.54 | 0.99% | 3,124,176 |
| Dec 12, 2025 | 14,950.00 | 15,949.00 | 14,950.00 | 15,623.00 | 15,222.51 | -0.99% | 3,056,773 |
| Dec 11, 2025 | 15,750.00 | 15,971.00 | 15,494.00 | 15,780.00 | 15,375.49 | 0.36% | 5,504,757 |
| Dec 10, 2025 | 15,667.00 | 15,757.00 | 15,571.00 | 15,723.00 | 15,319.95 | -0.17% | 1,764,650 |
| Dec 9, 2025 | 15,734.00 | 15,819.00 | 15,541.00 | 15,750.00 | 15,346.26 | 0.10% | 2,713,228 |
| Dec 8, 2025 | 15,899.00 | 15,978.00 | 15,641.00 | 15,734.00 | 15,330.67 | -0.42% | 3,111,494 |
| Dec 5, 2025 | 15,720.00 | 15,970.00 | 15,720.00 | 15,801.00 | 15,395.95 | 0.48% | 2,186,131 |
| Dec 4, 2025 | 15,954.00 | 15,995.00 | 15,479.00 | 15,725.00 | 15,321.90 | -1.84% | 3,448,656 |
| Dec 3, 2025 | 15,633.00 | 16,052.00 | 15,575.00 | 16,020.00 | 15,609.34 | 1.39% | 2,283,670 |
| Dec 2, 2025 | 15,834.00 | 15,907.00 | 15,472.00 | 15,800.00 | 15,394.98 | 1.46% | 2,085,864 |
| Dec 1, 2025 | 15,800.00 | 15,801.00 | 15,350.00 | 15,572.00 | 15,172.82 | -1.37% | 6,585,272 |