MTN Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 20,296.00 | 20,820.00 | 20,217.00 | 20,655.00 | 20,655.00 | 3,977,219 |
| 2026-04-23 | 20,190.00 | 20,581.00 | 20,005.00 | 20,401.00 | 20,401.00 | 3,755,150 |
| 2026-04-22 | 19,790.00 | 20,244.00 | 19,790.00 | 20,186.00 | 20,186.00 | 4,592,663 |
| 2026-04-21 | 19,970.00 | 20,075.00 | 19,626.00 | 19,790.00 | 19,790.00 | 5,846,136 |
| 2026-04-20 | 19,950.00 | 20,286.00 | 19,839.00 | 19,977.00 | 19,977.00 | 4,353,067 |
| 2026-04-17 | 20,108.00 | 20,341.00 | 19,884.00 | 19,950.00 | 19,950.00 | 6,531,370 |
| 2026-04-16 | 20,500.00 | 20,513.00 | 19,927.00 | 20,144.00 | 20,144.00 | 4,362,683 |
| 2026-04-15 | 20,487.00 | 20,599.00 | 20,215.00 | 20,365.00 | 20,365.00 | 4,949,100 |
| 2026-04-14 | 20,300.00 | 20,547.00 | 20,167.00 | 20,500.00 | 20,500.00 | 8,517,715 |
| 2026-04-13 | 20,390.00 | 20,394.00 | 19,784.00 | 20,150.00 | 20,150.00 | 6,257,152 |
| 2026-04-10 | 20,300.00 | 20,600.00 | 20,036.00 | 20,398.00 | 20,398.00 | 4,788,720 |
| 2026-04-09 | 19,941.00 | 20,430.00 | 19,732.00 | 20,239.00 | 20,239.00 | 7,561,918 |
| 2026-04-08 | 19,600.00 | 20,128.00 | 19,600.00 | 19,908.00 | 19,908.00 | 8,783,236 |
| 2026-04-07 | 19,665.00 | 19,665.00 | 18,934.00 | 19,505.00 | 19,005.00 | 4,100,748 |
| 2026-04-02 | 19,500.00 | 19,500.00 | 18,895.00 | 19,411.00 | 18,913.41 | 7,182,534 |
| 2026-04-01 | 19,864.00 | 19,994.00 | 19,238.00 | 19,672.00 | 19,167.72 | 8,466,256 |
| 2026-03-31 | 19,260.00 | 19,628.00 | 19,150.00 | 19,545.00 | 19,043.97 | 9,026,392 |
| 2026-03-30 | 19,492.00 | 19,626.00 | 19,034.00 | 19,250.00 | 18,756.54 | 5,426,783 |
| 2026-03-27 | 19,936.00 | 20,074.00 | 19,422.00 | 19,460.00 | 18,961.15 | 4,837,495 |
| 2026-03-26 | 20,071.00 | 20,419.00 | 19,786.00 | 19,936.00 | 19,424.95 | 5,068,095 |
| 2026-03-25 | 19,996.00 | 20,454.00 | 19,946.00 | 20,370.00 | 19,847.83 | 13,306,400 |
| 2026-03-24 | 19,466.00 | 19,905.00 | 19,197.00 | 19,905.00 | 19,394.75 | 7,440,051 |
| 2026-03-23 | 18,511.00 | 19,615.00 | 18,511.00 | 19,282.00 | 18,787.72 | 5,185,354 |
| 2026-03-20 | 19,601.00 | 20,207.00 | 19,155.00 | 19,155.00 | 18,663.97 | 14,044,390 |
| 2026-03-19 | 19,856.00 | 19,874.00 | 18,881.00 | 19,832.00 | 19,323.62 | 18,183,449 |
| 2026-03-18 | 19,223.00 | 20,308.00 | 19,223.00 | 19,788.00 | 19,280.75 | 8,706,099 |
| 2026-03-17 | 19,500.00 | 19,650.00 | 18,972.00 | 19,564.00 | 19,062.49 | 7,956,908 |
| 2026-03-16 | 18,733.00 | 19,859.00 | 18,721.00 | 19,572.00 | 19,070.28 | 8,555,723 |
| 2026-03-13 | 18,610.00 | 18,610.00 | 17,942.00 | 18,291.00 | 17,822.12 | 6,218,362 |
| 2026-03-12 | 18,170.00 | 18,654.00 | 18,133.00 | 18,396.00 | 17,924.43 | 3,785,463 |
| 2026-03-11 | 18,805.00 | 18,941.00 | 18,219.00 | 18,660.00 | 18,181.66 | 4,940,575 |
| 2026-03-10 | 19,100.00 | 19,437.00 | 18,784.00 | 18,955.00 | 18,469.10 | 5,012,161 |
| 2026-03-09 | 18,950.00 | 19,154.00 | 18,560.00 | 18,973.00 | 18,486.64 | 4,048,398 |
| 2026-03-06 | 19,931.00 | 20,345.00 | 18,986.00 | 19,200.00 | 18,707.82 | 5,787,019 |
| 2026-03-05 | 19,970.00 | 20,371.00 | 19,504.00 | 20,165.00 | 19,648.08 | 6,180,390 |
| 2026-03-04 | 20,234.00 | 20,234.00 | 19,502.00 | 19,972.00 | 19,460.03 | 5,998,253 |
| 2026-03-03 | 20,777.00 | 21,398.00 | 19,771.00 | 20,048.00 | 19,534.08 | 7,157,900 |
| 2026-03-02 | 20,801.00 | 21,150.00 | 20,135.00 | 20,898.00 | 20,362.29 | 5,008,937 |
| 2026-02-27 | 20,800.00 | 21,257.00 | 20,403.00 | 20,757.00 | 20,224.91 | 8,383,137 |
| 2026-02-26 | 20,523.00 | 20,700.00 | 20,281.00 | 20,391.00 | 19,868.29 | 3,845,561 |
| 2026-02-25 | 19,855.00 | 20,618.00 | 19,603.00 | 20,573.00 | 20,045.62 | 4,791,911 |
| 2026-02-24 | 19,472.00 | 19,872.00 | 19,333.00 | 19,792.00 | 19,284.64 | 3,346,624 |
| 2026-02-23 | 19,750.00 | 19,897.00 | 19,517.00 | 19,517.00 | 19,016.69 | 2,192,712 |
| 2026-02-20 | 20,000.00 | 20,000.00 | 19,444.00 | 19,745.00 | 19,238.85 | 2,200,307 |
| 2026-02-19 | 19,715.00 | 20,201.00 | 19,300.00 | 19,458.00 | 18,959.20 | 3,788,733 |
| 2026-02-18 | 19,600.00 | 20,076.00 | 19,600.00 | 19,955.00 | 19,443.46 | 5,337,175 |
| 2026-02-17 | 19,500.00 | 19,596.00 | 19,295.00 | 19,527.00 | 19,026.44 | 3,274,958 |
| 2026-02-16 | 19,327.00 | 19,742.00 | 19,256.00 | 19,511.00 | 19,010.85 | 3,545,788 |
| 2026-02-13 | 19,467.00 | 19,600.00 | 19,078.00 | 19,230.00 | 18,737.05 | 5,936,352 |
| 2026-02-12 | 19,065.00 | 19,558.00 | 19,065.00 | 19,522.00 | 19,021.56 | 4,486,694 |
| 2026-02-11 | 19,003.00 | 19,546.00 | 18,907.00 | 19,210.00 | 18,717.56 | 4,369,957 |
| 2026-02-10 | 18,990.00 | 19,425.00 | 18,924.00 | 19,176.00 | 18,684.43 | 6,546,503 |
| 2026-02-09 | 18,410.00 | 18,880.00 | 18,200.00 | 18,823.00 | 18,340.48 | 5,115,266 |
| 2026-02-06 | 17,880.00 | 18,580.00 | 17,452.00 | 18,416.00 | 17,943.92 | 11,977,440 |
| 2026-02-05 | 18,500.00 | 18,526.00 | 17,451.00 | 17,596.00 | 17,144.94 | 7,401,861 |
| 2026-02-04 | 18,750.00 | 18,852.00 | 18,279.00 | 18,671.00 | 18,192.38 | 3,285,927 |
| 2026-02-03 | 18,548.00 | 18,928.00 | 18,420.00 | 18,706.00 | 18,226.48 | 6,313,061 |
| 2026-02-02 | 17,780.00 | 18,534.00 | 17,350.00 | 18,480.00 | 18,006.28 | 4,465,213 |
| 2026-01-30 | 17,800.00 | 18,526.00 | 17,720.00 | 18,093.00 | 17,629.20 | 9,009,026 |
| 2026-01-29 | 18,225.00 | 18,578.00 | 18,049.00 | 18,060.00 | 17,597.04 | 5,367,902 |
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.