MTN GHANA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.270 | 4.270 | 4.250 | 4.250 | 4.250 | 415,526 |
| 2025-10-23 | 4.340 | 4.340 | 4.270 | 4.270 | 4.270 | 781,191 |
| 2025-10-22 | 4.360 | 4.360 | 4.340 | 4.340 | 4.340 | 68,351 |
| 2025-10-21 | 4.390 | 4.390 | 4.360 | 4.360 | 4.360 | 309,339 |
| 2025-10-20 | 4.400 | 4.400 | 4.390 | 4.390 | 4.390 | 31,742 |
| 2025-10-17 | 4.430 | 4.430 | 4.400 | 4.400 | 4.400 | 373,730 |
| 2025-10-16 | 4.470 | 4.470 | 4.430 | 4.430 | 4.430 | 160,995 |
| 2025-10-15 | 4.490 | 4.490 | 4.470 | 4.470 | 4.470 | 130,849 |
| 2025-10-14 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 354,868 |
| 2025-10-13 | 4.500 | 4.500 | 4.490 | 4.490 | 4.490 | 300,164 |
| 2025-10-10 | 4.510 | 4.510 | 4.500 | 4.500 | 4.500 | 102,104 |
| 2025-10-09 | 4.520 | 4.520 | 4.510 | 4.510 | 4.510 | 2,744,134 |
| 2025-10-08 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 304,880 |
| 2025-10-07 | 4.510 | 4.520 | 4.510 | 4.520 | 4.520 | 641,396 |
| 2025-10-06 | 4.520 | 4.520 | 4.510 | 4.510 | 4.510 | 337,222 |
| 2025-10-03 | 4.500 | 4.520 | 4.500 | 4.520 | 4.520 | 629,937 |
| 2025-10-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,384,170 |
| 2025-10-01 | 4.350 | 4.500 | 4.350 | 4.500 | 4.500 | 505,273 |
| 2025-09-30 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 548,107 |
| 2025-09-29 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 1,788,611 |
| 2025-09-26 | 4.290 | 4.350 | 4.290 | 4.350 | 4.350 | 1,149,125 |
| 2025-09-25 | 4.120 | 4.290 | 4.120 | 4.290 | 4.290 | 82,050 |
| 2025-09-24 | 4.100 | 4.120 | 4.100 | 4.120 | 4.120 | 109,367 |
| 2025-09-23 | 4.090 | 4.100 | 4.090 | 4.100 | 4.100 | 4,941,404 |
| 2025-09-19 | 4.050 | 4.090 | 4.050 | 4.090 | 4.090 | 316,797 |
| 2025-09-18 | 4.020 | 4.050 | 4.020 | 4.050 | 4.050 | 70,565 |
| 2025-09-17 | 3.900 | 4.020 | 3.900 | 4.020 | 4.020 | 4,404,490 |
| 2025-09-16 | 3.760 | 3.900 | 3.760 | 3.900 | 3.900 | 2,204,698 |
| 2025-09-15 | 3.740 | 3.760 | 3.740 | 3.760 | 3.760 | 179,750 |
| 2025-09-12 | 3.700 | 3.740 | 3.700 | 3.740 | 3.740 | 60,538 |
| 2025-09-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 8,746 |
| 2025-09-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 311,275 |
| 2025-09-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3,358,116 |
| 2025-09-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 4,222,817 |
| 2025-09-05 | 3.840 | 3.840 | 3.700 | 3.700 | 3.700 | 8,696,707 |
| 2025-09-04 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 218,028 |
| 2025-09-03 | 3.850 | 3.850 | 3.840 | 3.840 | 3.840 | 3,429,757 |
| 2025-09-02 | 3.860 | 3.860 | 3.850 | 3.850 | 3.850 | 2,680,784 |
| 2025-09-01 | 3.870 | 3.870 | 3.860 | 3.860 | 3.860 | 227,202 |
| 2025-08-29 | 3.880 | 3.880 | 3.870 | 3.870 | 3.870 | 197,533 |
| 2025-08-28 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 48,996 |
| 2025-08-27 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 119,494 |
| 2025-08-26 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 244,643 |
| 2025-08-25 | 3.890 | 3.890 | 3.880 | 3.880 | 3.880 | 148,496 |
| 2025-08-22 | 3.900 | 3.900 | 3.890 | 3.890 | 3.890 | 834,708 |
| 2025-08-21 | 3.850 | 3.900 | 3.850 | 3.900 | 3.900 | 6,504,287 |
| 2025-08-20 | 3.950 | 3.950 | 3.850 | 3.850 | 3.850 | 2,663,896 |
| 2025-08-19 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 64,949 |
| 2025-08-18 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 191,094 |
| 2025-08-15 | 3.960 | 3.960 | 3.950 | 3.950 | 3.950 | 213,656 |
| 2025-08-14 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 881,537 |
| 2025-08-13 | 3.950 | 3.980 | 3.950 | 3.980 | 3.980 | 219,189 |
| 2025-08-12 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 8,544,228 |
| 2025-08-11 | 3.930 | 3.950 | 3.930 | 3.950 | 3.950 | 7,367,631 |
| 2025-08-08 | 3.870 | 3.930 | 3.870 | 3.930 | 3.930 | 534,092 |
| 2025-08-07 | 3.720 | 3.870 | 3.720 | 3.870 | 3.870 | 165,379 |
| 2025-08-06 | 3.600 | 3.720 | 3.600 | 3.720 | 3.720 | 325,618 |
| 2025-08-05 | 3.570 | 3.600 | 3.570 | 3.600 | 3.600 | 656,892 |
| 2025-08-04 | 3.550 | 3.570 | 3.550 | 3.570 | 3.570 | 5,169,601 |
| 2025-08-01 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 480,923 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GHS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.