MTN Group Limited (MTNOY)
OTC: MTNOY
· Real-Time Price · USD
8.88
0.09 (1.02%)
At close: Aug 20, 2025, 3:53 PM
8.78
-1.13%
Pre-market: Aug 20, 2025, 10:50 AM EDT
MTNOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 8.85 | 9.01 | 8.79 | 8.79 | 8.79 | -1.12% | 11,417 |
| Aug 18, 2025 | 9.01 | 9.13 | 8.89 | 8.89 | 8.89 | -8.91% | 32,000 |
| Aug 15, 2025 | 9.80 | 9.80 | 9.72 | 9.76 | 9.76 | -1.61% | 3,821 |
| Aug 14, 2025 | 9.67 | 9.92 | 9.67 | 9.92 | 9.92 | 1.22% | 44,300 |
| Aug 13, 2025 | 9.92 | 9.92 | 9.78 | 9.80 | 9.80 | 0.31% | 11,100 |
| Aug 12, 2025 | 9.69 | 9.87 | 9.68 | 9.77 | 9.77 | 4.83% | 43,203 |
| Aug 11, 2025 | 9.44 | 9.44 | 9.32 | 9.32 | 9.32 | 0.65% | 7,800 |
| Aug 8, 2025 | 9.35 | 9.35 | 9.26 | 9.26 | 9.26 | -1.91% | 3,417 |
| Aug 7, 2025 | 9.39 | 9.46 | 9.39 | 9.44 | 9.44 | 6.55% | 9,409 |
| Aug 6, 2025 | 8.72 | 8.90 | 8.72 | 8.86 | 8.86 | 1.96% | 12,500 |
| Aug 5, 2025 | 9.04 | 9.04 | 8.67 | 8.69 | 8.69 | 0.35% | 5,820 |
| Aug 4, 2025 | 8.96 | 8.96 | 8.52 | 8.66 | 8.66 | 1.64% | 18,600 |
| Aug 1, 2025 | 8.58 | 8.59 | 8.51 | 8.52 | 8.52 | 1.43% | 12,026 |
| Jul 31, 2025 | 8.40 | 8.50 | 8.37 | 8.40 | 8.40 | 2.44% | 9,706 |
| Jul 30, 2025 | 8.04 | 8.20 | 8.01 | 8.20 | 8.20 | 0.86% | 15,100 |
| Jul 29, 2025 | 8.00 | 8.13 | 8.00 | 8.13 | 8.13 | 1.75% | 2,600 |
| Jul 28, 2025 | 7.92 | 8.04 | 7.89 | 7.99 | 7.99 | 0.76% | 9,909 |
| Jul 25, 2025 | 8.15 | 8.15 | 7.87 | 7.93 | 7.93 | -2.58% | 2,100 |
| Jul 24, 2025 | 8.05 | 8.14 | 8.05 | 8.14 | 8.14 | 1.62% | 1,948 |
| Jul 23, 2025 | 8.30 | 8.30 | 7.96 | 8.01 | 8.01 | -1.72% | 7,736 |