MTN GHANA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 3.350 | 3.550 | 3.350 | 3.550 | 3.550 | 46,011,424 |
| 2025-07-30 | 3.250 | 3.350 | 3.250 | 3.350 | 3.350 | 3,438,673 |
| 2025-07-29 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 151,559 |
| 2025-07-28 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 9,143,644 |
| 2025-07-25 | 3.140 | 3.250 | 3.140 | 3.250 | 3.250 | 25,667,361 |
| 2025-07-24 | 3.030 | 3.140 | 3.030 | 3.140 | 3.140 | 1,130,526 |
| 2025-07-23 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 7,405 |
| 2025-07-22 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 33,783 |
| 2025-07-21 | 2.980 | 3.030 | 2.980 | 3.030 | 3.030 | 5,028,816 |
| 2025-07-18 | 3.030 | 3.030 | 2.980 | 2.980 | 2.980 | 6,638,283 |
| 2025-07-17 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 98,944 |
| 2025-07-16 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 417,468 |
| 2025-07-15 | 3.020 | 3.030 | 3.020 | 3.030 | 3.030 | 494,284 |
| 2025-07-14 | 3.010 | 3.020 | 3.010 | 3.020 | 3.020 | 251,556 |
| 2025-07-11 | 3.000 | 3.010 | 3.000 | 3.010 | 3.010 | 41,122 |
| 2025-07-10 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 6,480 |
| 2025-07-09 | 3.000 | 3.000 | 2.990 | 2.990 | 2.990 | 1,679,403 |
| 2025-07-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 89,648 |
| 2025-07-07 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 286,023 |
| 2025-07-03 | 2.930 | 2.990 | 2.930 | 2.990 | 2.990 | 39,538 |
| 2025-07-02 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 92,195 |
| 2025-07-01 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 147,219 |
| 2025-06-30 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 5,513,187 |
| 2025-06-27 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 222,224 |
| 2025-06-26 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 136,810 |
| 2025-06-25 | 2.940 | 2.940 | 2.930 | 2.930 | 2.930 | 585,881 |
| 2025-06-24 | 2.950 | 2.950 | 2.940 | 2.940 | 2.940 | 1,374,760 |
| 2025-06-23 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 2,415,566 |
| 2025-06-20 | 2.940 | 2.950 | 2.940 | 2.950 | 2.950 | 93,083 |
| 2025-06-19 | 2.990 | 2.990 | 2.940 | 2.940 | 2.940 | 908,964 |
| 2025-06-18 | 2.940 | 2.990 | 2.940 | 2.990 | 2.990 | 97,545 |
| 2025-06-17 | 2.990 | 2.990 | 2.940 | 2.940 | 2.940 | 1,123,647 |
| 2025-06-16 | 2.940 | 2.990 | 2.940 | 2.990 | 2.990 | 361,112 |
| 2025-06-13 | 2.850 | 2.940 | 2.850 | 2.940 | 2.940 | 1,406,658 |
| 2025-06-12 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2025-06-11 | 2.830 | 2.850 | 2.830 | 2.850 | 2.850 | 152,110 |
| 2025-06-10 | 2.810 | 2.830 | 2.810 | 2.830 | 2.830 | 198,318 |
| 2025-06-09 | 3.170 | 3.170 | 2.810 | 2.810 | 2.810 | 855 |
| 2025-06-05 | 3.070 | 3.170 | 3.070 | 3.170 | 3.170 | 182,789 |
| 2025-06-04 | 3.000 | 3.070 | 3.000 | 3.070 | 3.070 | 7,729 |
| 2025-06-03 | 2.870 | 3.000 | 2.870 | 3.000 | 3.000 | 104,601 |
| 2025-06-02 | 2.980 | 2.980 | 2.870 | 2.870 | 2.870 | 358,519 |
| 2025-05-30 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 305,779 |
| 2025-05-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 104,601 |
| 2025-05-28 | 3.180 | 3.180 | 3.000 | 3.000 | 3.000 | 276,505 |
| 2025-05-27 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 271,112 |
| 2025-05-26 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 271,112 |
| 2025-05-23 | 3.230 | 3.230 | 3.200 | 3.200 | 3.200 | 100,660 |
| 2025-05-22 | 3.280 | 3.280 | 3.230 | 3.230 | 3.230 | 348,048 |
| 2025-05-21 | 3.360 | 3.360 | 3.280 | 3.280 | 3.280 | 655,366 |
| 2025-05-20 | 3.530 | 3.530 | 3.360 | 3.360 | 3.360 | 103,273 |
| 2025-05-19 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 696,455 |
| 2025-05-16 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 332,449 |
| 2025-05-15 | 3.460 | 3.530 | 3.460 | 3.530 | 3.530 | 1,321,275 |
| 2025-05-14 | 3.320 | 3.460 | 3.320 | 3.460 | 3.460 | 806,314 |
| 2025-05-13 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 12,134,667 |
| 2025-05-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 432,300 |
| 2025-05-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 284,730 |
| 2025-05-08 | 3.290 | 3.300 | 3.290 | 3.300 | 3.300 | 1,723,566 |
| 2025-05-07 | 3.210 | 3.290 | 3.210 | 3.290 | 3.290 | 527,560 |
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.