UK markets open in 2 hours 6 minutes
NIKKEI 225
38,231.74 -42.31 (-0.11%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.58 +0.58 (+0.73%) GOLD FUTURES
2,328.20 +17.20 (+0.74%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,730.00 -2,256.41 (-4.70%)
MTN Group Limited (MTNOF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:15AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 30 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 29 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 26 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 25 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 24 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 23 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 22 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 19 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 18 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 17 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 3,500 |
| 17 Apr 2024 | 0.173 Dividend | |||||
| 16 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.9770 | - |
| 15 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.9770 | - |
| 12 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.9770 | - |
| 11 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.9770 | - |
| 10 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.9770 | - |
| 09 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.9770 | - |
| 08 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.9770 | - |
| 05 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.9770 | - |
| 04 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.9770 | 1,700 |
| 03 Apr 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.6388 | - |
| 02 Apr 2024 | 4.7500 | 4.8000 | 4.7500 | 4.8000 | 4.6388 | 1,800 |
| 01 Apr 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.7934 | - |
| 28 Mar 2024 | 5.0300 | 5.0300 | 4.9600 | 4.9600 | 4.7934 | 4,200 |
| 27 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5421 | - |
| 26 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5421 | - |
| 25 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5421 | - |
| 22 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5421 | 100 |
| 21 Mar 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.2812 | - |
| 20 Mar 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.2812 | - |
| 19 Mar 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.2812 | 900 |
| 18 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.5904 | - |
| 15 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.5904 | - |
| 14 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.5904 | - |
| 13 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.5904 | 1,700 |
| 12 Mar 2024 | 4.6700 | 4.6700 | 4.5800 | 4.5800 | 4.4261 | 1,400 |
| 11 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2039 | - |
| 08 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2039 | - |
| 07 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2039 | - |
| 06 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2039 | - |
| 05 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2039 | 3,400 |
| 04 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2039 | - |
| 01 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2039 | - |
| 29 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2039 | 48,300 |
| 28 Feb 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.2812 | - |
| 27 Feb 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.2812 | - |
| 26 Feb 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.2812 | 900 |
| 23 Feb 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.3005 | - |
| 22 Feb 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.3005 | 100 |
| 21 Feb 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.1362 | 100 |
| 20 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8320 | - |
| 16 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8320 | - |
| 15 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8320 | - |
| 14 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8320 | - |
| 13 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8320 | - |
| 12 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8320 | - |
| 09 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8320 | - |
| 08 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8320 | 200 |
| 07 Feb 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.7741 | - |
| 06 Feb 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.7741 | - |
| 05 Feb 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.7741 | - |
| 02 Feb 2024 | 4.8900 | 4.9400 | 4.8900 | 4.9400 | 4.7741 | 2,200 |
| 01 Feb 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 4.8997 | 300 |
| 31 Jan 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1220 | 100 |
| 30 Jan 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.0736 | 100 |
| 29 Jan 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.2186 | - |
| 26 Jan 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.2186 | - |
| 25 Jan 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.2186 | 100 |
| 24 Jan 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.5279 | 100 |
| 23 Jan 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3152 | 200 |
| 22 Jan 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.7984 | - |
| 19 Jan 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.7984 | - |
| 18 Jan 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.7984 | - |
| 17 Jan 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.7984 | 200 |
| 16 Jan 2024 | 6.2300 | 6.2300 | 5.9500 | 5.9500 | 5.7501 | 3,600 |
| 12 Jan 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.6825 | 200 |
| 11 Jan 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.1367 | - |
| 10 Jan 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.1367 | - |
| 09 Jan 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.1367 | 300 |
| 08 Jan 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.5568 | - |
| 05 Jan 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.5568 | - |
| 04 Jan 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.5568 | - |
| 03 Jan 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.5568 | 100 |
| 02 Jan 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.0594 | - |
| 29 Dec 2023 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.0594 | - |
| 28 Dec 2023 | 6.4800 | 6.4800 | 6.2700 | 6.2700 | 6.0594 | 2,100 |
| 27 Dec 2023 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 5.9144 | - |
| 26 Dec 2023 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 5.9144 | - |
| 22 Dec 2023 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 5.9144 | - |
| 21 Dec 2023 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 5.9144 | - |
| 20 Dec 2023 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 5.9144 | - |
| 19 Dec 2023 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 5.9144 | - |
| 18 Dec 2023 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 5.9144 | - |
| 15 Dec 2023 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 5.9144 | - |
| 14 Dec 2023 | 5.7700 | 6.1200 | 5.7700 | 6.1200 | 5.9144 | 3,500 |
| 13 Dec 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3152 | - |
| 12 Dec 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3152 | - |
| 11 Dec 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3152 | - |
| 08 Dec 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3152 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.