MTN Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 22,350.00 | 22,868.00 | 22,073.00 | 22,868.00 | 22,868.00 | 2,977,484 |
| 2026-07-21 | 22,539.00 | 22,633.00 | 21,976.00 | 22,327.00 | 22,327.00 | 3,924,036 |
| 2026-07-20 | 23,390.00 | 23,390.00 | 22,383.00 | 22,383.00 | 22,383.00 | 3,830,267 |
| 2026-07-17 | 23,200.00 | 23,526.00 | 23,115.00 | 23,299.00 | 23,299.00 | 3,740,043 |
| 2026-07-16 | 23,000.00 | 23,688.00 | 22,747.00 | 23,400.00 | 23,400.00 | 3,772,377 |
| 2026-07-15 | 23,000.00 | 23,099.00 | 22,743.00 | 22,955.00 | 22,955.00 | 3,713,878 |
| 2026-07-14 | 22,979.00 | 22,979.00 | 22,482.00 | 22,946.00 | 22,946.00 | 2,808,428 |
| 2026-07-13 | 22,561.00 | 22,940.00 | 22,520.00 | 22,803.00 | 22,803.00 | 2,030,398 |
| 2026-07-10 | 22,342.00 | 23,004.00 | 22,342.00 | 22,859.00 | 22,859.00 | 4,491,723 |
| 2026-07-09 | 21,617.00 | 22,580.00 | 21,571.00 | 22,580.00 | 22,580.00 | 5,098,174 |
| 2026-07-08 | 21,608.00 | 21,731.00 | 20,903.00 | 21,500.00 | 21,500.00 | 5,318,280 |
| 2026-07-07 | 22,624.00 | 22,624.00 | 21,882.00 | 21,900.00 | 21,900.00 | 6,886,586 |
| 2026-07-06 | 23,300.00 | 23,481.00 | 22,499.00 | 22,685.00 | 22,685.00 | 3,702,388 |
| 2026-07-03 | 22,880.00 | 23,383.00 | 22,708.00 | 23,338.00 | 23,338.00 | 3,960,352 |
| 2026-07-02 | 22,480.00 | 22,858.00 | 22,069.00 | 22,557.00 | 22,557.00 | 9,791,297 |
| 2026-07-01 | 22,596.00 | 22,870.00 | 22,241.00 | 22,487.00 | 22,487.00 | 3,997,900 |
| 2026-06-30 | 22,097.00 | 22,846.00 | 22,097.00 | 22,786.00 | 22,786.00 | 3,852,066 |
| 2026-06-29 | 22,405.00 | 22,945.00 | 22,405.00 | 22,487.00 | 22,487.00 | 2,574,661 |
| 2026-06-26 | 22,878.00 | 23,015.00 | 22,500.00 | 22,597.00 | 22,597.00 | 4,067,715 |
| 2026-06-25 | 22,400.00 | 23,077.00 | 22,400.00 | 22,743.00 | 22,743.00 | 4,065,287 |
| 2026-06-24 | 22,199.00 | 22,522.00 | 21,722.00 | 22,522.00 | 22,522.00 | 4,309,380 |
| 2026-06-23 | 22,168.00 | 22,229.00 | 21,766.00 | 22,002.00 | 22,002.00 | 3,537,801 |
| 2026-06-22 | 23,059.00 | 23,095.00 | 22,163.00 | 22,239.00 | 22,239.00 | 3,626,601 |
| 2026-06-19 | 22,680.00 | 23,200.00 | 22,680.00 | 23,068.00 | 23,068.00 | 18,487,660 |
| 2026-06-18 | 22,689.00 | 23,286.00 | 22,541.00 | 22,714.00 | 22,714.00 | 13,748,640 |
| 2026-06-17 | 22,800.00 | 22,849.00 | 22,238.00 | 22,778.00 | 22,778.00 | 4,232,331 |
| 2026-06-15 | 22,750.00 | 22,854.00 | 22,229.00 | 22,668.00 | 22,668.00 | 3,106,140 |
| 2026-06-12 | 22,719.00 | 22,998.00 | 22,256.00 | 22,505.00 | 22,505.00 | 3,843,313 |
| 2026-06-11 | 21,400.00 | 22,398.00 | 21,273.00 | 22,398.00 | 22,398.00 | 7,118,439 |
| 2026-06-10 | 21,500.00 | 21,695.00 | 20,799.00 | 21,446.00 | 21,446.00 | 4,563,542 |
| 2026-06-09 | 21,537.00 | 21,631.00 | 21,204.00 | 21,392.00 | 21,392.00 | 4,958,978 |
| 2026-06-08 | 20,958.00 | 21,589.00 | 20,748.00 | 21,392.00 | 21,392.00 | 3,208,421 |
| 2026-06-05 | 21,350.00 | 21,744.00 | 21,174.00 | 21,174.00 | 21,174.00 | 2,917,445 |
| 2026-06-04 | 21,351.00 | 21,683.00 | 21,290.00 | 21,446.00 | 21,446.00 | 2,086,483 |
| 2026-06-03 | 21,799.00 | 21,799.00 | 21,333.00 | 21,520.00 | 21,520.00 | 3,081,357 |
| 2026-06-02 | 21,393.00 | 21,739.00 | 20,964.00 | 21,515.00 | 21,515.00 | 4,294,540 |
| 2026-06-01 | 21,405.00 | 21,654.00 | 21,245.00 | 21,389.00 | 21,389.00 | 3,043,786 |
| 2026-05-29 | 21,650.00 | 22,019.00 | 21,527.00 | 21,680.00 | 21,680.00 | 9,864,243 |
| 2026-05-28 | 20,946.00 | 22,024.00 | 20,696.00 | 21,900.00 | 21,900.00 | 3,614,822 |
| 2026-05-27 | 21,150.00 | 21,150.00 | 20,677.00 | 21,000.00 | 21,000.00 | 3,492,055 |
| 2026-05-26 | 21,062.00 | 21,109.00 | 20,680.00 | 20,828.00 | 20,828.00 | 2,387,922 |
| 2026-05-25 | 20,915.00 | 21,211.00 | 20,851.00 | 21,033.00 | 21,033.00 | 2,271,726 |
| 2026-05-22 | 20,586.00 | 20,869.00 | 20,476.00 | 20,810.00 | 20,810.00 | 3,277,034 |
| 2026-05-21 | 20,500.00 | 20,797.00 | 20,496.00 | 20,500.00 | 20,500.00 | 3,474,973 |
| 2026-05-20 | 20,700.00 | 21,003.00 | 20,532.00 | 20,723.00 | 20,723.00 | 3,113,749 |
| 2026-05-19 | 20,972.00 | 20,972.00 | 20,502.00 | 20,713.00 | 20,713.00 | 3,212,998 |
| 2026-05-18 | 20,750.00 | 21,010.00 | 20,447.00 | 20,723.00 | 20,723.00 | 3,337,832 |
| 2026-05-15 | 20,996.00 | 20,996.00 | 20,690.00 | 20,810.00 | 20,810.00 | 2,789,460 |
| 2026-05-14 | 21,162.00 | 21,564.00 | 21,000.00 | 21,034.00 | 21,034.00 | 2,415,330 |
| 2026-05-13 | 21,408.00 | 21,781.00 | 21,007.00 | 21,100.00 | 21,100.00 | 3,414,544 |
| 2026-05-12 | 21,520.00 | 21,520.00 | 20,411.00 | 21,312.00 | 21,312.00 | 5,506,397 |
| 2026-05-11 | 21,103.00 | 21,688.00 | 20,796.00 | 21,565.00 | 21,565.00 | 4,243,132 |
| 2026-05-08 | 21,014.00 | 21,169.00 | 20,571.00 | 21,020.00 | 21,020.00 | 2,341,262 |
| 2026-05-07 | 21,940.00 | 21,940.00 | 21,065.00 | 21,065.00 | 21,065.00 | 4,293,957 |
| 2026-05-06 | 21,301.00 | 21,920.00 | 21,274.00 | 21,920.00 | 21,920.00 | 4,451,079 |
| 2026-05-05 | 21,096.00 | 21,633.00 | 20,928.00 | 21,195.00 | 21,195.00 | 3,369,315 |
| 2026-05-04 | 20,875.00 | 21,267.00 | 20,651.00 | 20,888.00 | 20,888.00 | 3,345,222 |
| 2026-04-30 | 20,690.00 | 21,160.00 | 20,416.00 | 20,900.00 | 20,900.00 | 5,075,612 |
| 2026-04-29 | 20,355.00 | 21,046.00 | 20,251.00 | 20,817.00 | 20,817.00 | 4,279,194 |
| 2026-04-28 | 20,956.00 | 20,986.00 | 20,226.00 | 20,355.00 | 20,355.00 | 4,560,205 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-08 | 500.0000 ZAC |
| 2025-04-09 | 345.0000 ZAC |
| 2024-04-17 | 330.0000 ZAC |
| 2023-04-04 | 330.0000 ZAC |
| 2022-03-30 | 300.0000 ZAC |
| 2020-04-01 | 355.0000 ZAC |
| 2019-08-28 | 195.0000 ZAC |
| 2019-03-27 | 325.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.