MTN Nigeria Communications PLC (NGX:MTNN)
Nigeria
· Delayed Price · Currency is NGN 820.00
+0.70 (0.09%)
At close: Apr 28, 2026
NGX:MTNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 820.00 | 820.00 | 819.00 | 820.00 | 820.00 | 0.09% | 6,159,189 |
| Apr 27, 2026 | 819.30 | 819.30 | 819.30 | 819.30 | 819.30 | -0.09% | 5,225,432 |
| Apr 24, 2026 | 819.50 | 820.00 | 818.00 | 820.00 | 820.00 | 0.07% | 10,025,510 |
| Apr 23, 2026 | 819.40 | 819.40 | 819.40 | 819.40 | 819.40 | -0.13% | 6,476,919 |
| Apr 22, 2026 | 820.50 | 820.50 | 820.50 | 820.50 | 820.50 | - | 2,791,812 |
| Apr 21, 2026 | 820.50 | 820.50 | 820.50 | 820.50 | 820.50 | - | 8,033,852 |
| Apr 20, 2026 | 820.00 | 821.00 | 820.00 | 820.50 | 820.50 | -0.55% | 6,648,383 |
| Apr 17, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 9.27% | 3,376,543 |
| Apr 16, 2026 | 740.00 | 755.00 | 740.00 | 755.00 | 755.00 | 2.46% | 2,817,248 |
| Apr 15, 2026 | 732.20 | 736.90 | 732.20 | 736.90 | 736.90 | 1.08% | 5,909,686 |
| Apr 14, 2026 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | -2.15% | 2,808,458 |
| Apr 13, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | 5,595,141 |
| Apr 10, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | 3,035,151 |
| Apr 9, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | -1.97% | 2,151,585 |
| Apr 8, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 745.00 | - | 3,820,485 |
| Apr 7, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 745.00 | - | 3,472,747 |
| Apr 2, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 745.00 | - | 2,099,579 |
| Apr 1, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 745.00 | - | 1,569,910 |
| Mar 31, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 745.00 | 5.85% | 12,065,740 |
| Mar 30, 2026 | 718.00 | 718.00 | 718.00 | 718.00 | 703.83 | - | 2,881,571 |
| Mar 27, 2026 | 719.50 | 719.50 | 718.00 | 718.00 | 703.83 | -0.15% | 3,772,804 |
| Mar 26, 2026 | 718.00 | 720.00 | 718.00 | 719.10 | 704.91 | 0.15% | 15,372,220 |
| Mar 25, 2026 | 701.50 | 718.20 | 701.50 | 718.00 | 703.83 | 2.41% | 5,899,777 |
| Mar 24, 2026 | 720.00 | 730.00 | 701.10 | 701.10 | 687.26 | -1.11% | 11,363,210 |
| Mar 23, 2026 | 741.00 | 741.00 | 704.00 | 709.00 | 695.01 | -6.46% | 24,588,680 |
| Mar 18, 2026 | 759.90 | 759.90 | 758.00 | 758.00 | 743.04 | -0.26% | 9,174,091 |
| Mar 17, 2026 | 790.00 | 790.00 | 720.00 | 760.00 | 745.00 | -4.76% | 12,045,310 |
| Mar 16, 2026 | 795.00 | 799.00 | 795.00 | 798.00 | 782.25 | 2.43% | 6,979,009 |
| Mar 13, 2026 | 780.00 | 780.00 | 779.00 | 779.10 | 763.72 | 0.15% | 8,571,462 |
| Mar 12, 2026 | 773.00 | 777.90 | 773.00 | 777.90 | 762.55 | 0.63% | 1,822,237 |
| Mar 11, 2026 | 773.00 | 773.00 | 773.00 | 773.00 | 757.74 | - | 2,057,843 |
| Mar 10, 2026 | 773.00 | 773.00 | 773.00 | 773.00 | 757.74 | -2.15% | 1,980,835 |
| Mar 9, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 774.41 | - | 2,429,682 |
| Mar 6, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 774.41 | -0.63% | 2,539,001 |
| Mar 5, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 779.31 | 0.63% | 3,879,851 |
| Mar 4, 2026 | 780.00 | 819.00 | 780.00 | 790.00 | 774.41 | 1.28% | 8,835,198 |
| Mar 3, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 764.61 | -0.38% | 5,446,103 |
| Mar 2, 2026 | 770.00 | 783.00 | 770.00 | 783.00 | 767.55 | 3.03% | 5,478,219 |
| Feb 27, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 745.00 | - | 2,728,039 |
| Feb 26, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 745.00 | - | 4,185,704 |
| Feb 25, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 745.00 | - | 3,839,117 |
| Feb 24, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 745.00 | -2.56% | 4,626,498 |
| Feb 23, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 764.61 | - | 3,252,267 |
| Feb 20, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 764.61 | - | 3,177,328 |
| Feb 19, 2026 | 770.00 | 780.00 | 770.00 | 780.00 | 764.61 | 4.00% | 7,169,766 |
| Feb 18, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 735.20 | - | 2,715,534 |
| Feb 17, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 735.20 | -3.81% | 6,633,603 |
| Feb 16, 2026 | 778.80 | 779.70 | 778.80 | 779.70 | 764.31 | 9.99% | 9,770,336 |
| Feb 13, 2026 | 700.20 | 708.90 | 700.20 | 708.90 | 694.91 | 8.56% | 3,600,983 |
| Feb 12, 2026 | 650.00 | 653.00 | 650.00 | 653.00 | 640.11 | 0.46% | 3,037,755 |
| Feb 11, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 637.17 | 1.09% | 4,428,123 |
| Feb 10, 2026 | 640.00 | 645.00 | 640.00 | 643.00 | 630.31 | 3.71% | 10,586,800 |
| Feb 9, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 607.76 | -0.02% | 3,975,515 |
| Feb 6, 2026 | 618.00 | 620.10 | 617.50 | 620.10 | 607.86 | 1.66% | 5,741,129 |
| Feb 5, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 597.96 | 3.65% | 1,390,672 |
| Feb 4, 2026 | 588.50 | 588.50 | 588.50 | 588.50 | 576.88 | 2.88% | 1,511,486 |
| Feb 3, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 560.71 | - | 1,098,712 |
| Feb 2, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 560.71 | - | 1,638,196 |
| Jan 30, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 560.71 | - | 1,090,429 |
| Jan 29, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 560.71 | - | 1,567,511 |
| Jan 28, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 560.71 | -1.38% | 2,654,423 |
| Jan 27, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 568.55 | - | 1,504,115 |
| Jan 26, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 568.55 | - | 1,484,639 |
| Jan 23, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 568.55 | - | 1,456,237 |
| Jan 22, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 568.55 | - | 823,872 |
| Jan 21, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 568.55 | - | 1,179,469 |
| Jan 20, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 568.55 | - | 1,680,270 |
| Jan 19, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 568.55 | - | 1,113,594 |
| Jan 16, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 568.55 | - | 1,256,590 |
| Jan 15, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 568.55 | -4.13% | 2,325,509 |
| Jan 14, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 593.06 | - | 2,717,205 |
| Jan 13, 2026 | 603.50 | 605.00 | 603.50 | 605.00 | 593.06 | 10.00% | 17,934,310 |
| Jan 12, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 539.14 | - | 1,538,128 |
| Jan 9, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 539.14 | 7.63% | 1,813,893 |
| Jan 8, 2026 | 511.00 | 511.00 | 511.00 | 511.00 | 500.91 | - | 1,087,262 |
| Jan 7, 2026 | 511.00 | 511.00 | 511.00 | 511.00 | 500.91 | - | 1,061,122 |
| Jan 6, 2026 | 511.00 | 511.00 | 511.00 | 511.00 | 500.91 | - | 1,221,688 |
| Jan 5, 2026 | 511.00 | 511.00 | 511.00 | 511.00 | 500.91 | - | 1,202,356 |
| Jan 2, 2026 | 511.00 | 511.00 | 511.00 | 511.00 | 500.91 | - | 859,350 |
| Dec 31, 2025 | 510.00 | 511.00 | 508.10 | 511.00 | 500.91 | 0.81% | 3,850,724 |
| Dec 30, 2025 | 506.90 | 506.90 | 506.90 | 506.90 | 496.90 | - | 1,801,874 |
| Dec 29, 2025 | 506.90 | 506.90 | 506.90 | 506.90 | 496.90 | 0.58% | 1,920,512 |
| Dec 24, 2025 | 503.00 | 504.00 | 503.00 | 504.00 | 494.05 | -5.21% | 3,239,983 |
| Dec 23, 2025 | 531.70 | 531.70 | 531.70 | 531.70 | 521.21 | - | 2,463,344 |
| Dec 22, 2025 | 531.70 | 531.70 | 531.70 | 531.70 | 521.21 | - | 1,174,675 |
| Dec 19, 2025 | 531.70 | 531.70 | 531.70 | 531.70 | 521.21 | - | 1,338,374 |
| Dec 18, 2025 | 531.70 | 531.70 | 531.70 | 531.70 | 521.21 | - | 787,648 |
| Dec 17, 2025 | 531.70 | 531.70 | 531.70 | 531.70 | 521.21 | - | 715,927 |
| Dec 16, 2025 | 531.70 | 531.70 | 531.70 | 531.70 | 521.21 | - | 1,593,158 |
| Dec 15, 2025 | 531.70 | 531.70 | 531.70 | 531.70 | 521.21 | - | 1,245,763 |
| Dec 12, 2025 | 531.70 | 531.70 | 531.70 | 531.70 | 521.21 | 7.26% | 2,643,869 |
| Dec 11, 2025 | 495.00 | 495.70 | 495.00 | 495.70 | 485.92 | 4.91% | 2,196,502 |
| Dec 10, 2025 | 472.50 | 472.50 | 472.50 | 472.50 | 463.17 | - | 630,808 |
| Dec 9, 2025 | 472.50 | 472.50 | 472.50 | 472.50 | 463.17 | - | 1,556,585 |
| Dec 8, 2025 | 472.50 | 472.50 | 472.50 | 472.50 | 463.17 | 0.40% | 3,379,458 |
| Dec 5, 2025 | 470.60 | 470.60 | 470.60 | 470.60 | 461.31 | - | 6,154,077 |
| Dec 4, 2025 | 470.60 | 470.60 | 470.60 | 470.60 | 461.31 | - | 1,535,471 |
| Dec 3, 2025 | 470.60 | 470.60 | 470.60 | 470.60 | 461.31 | - | 1,338,616 |
| Dec 2, 2025 | 470.60 | 470.60 | 470.60 | 470.60 | 461.31 | - | 1,407,900 |
| Dec 1, 2025 | 470.60 | 470.60 | 470.60 | 470.60 | 461.31 | - | 1,136,682 |