MTN Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 12,060.00 | 12,092.00 | 11,830.00 | 11,950.00 | 11,643.67 | 6,061,354 |
| 2025-05-13 | 11,800.00 | 12,178.00 | 11,800.00 | 12,058.00 | 11,748.90 | 5,443,089 |
| 2025-05-12 | 11,800.00 | 12,214.00 | 11,796.00 | 11,888.00 | 11,583.26 | 3,500,492 |
| 2025-05-09 | 11,800.00 | 12,244.00 | 11,800.00 | 11,827.00 | 11,523.82 | 5,599,367 |
| 2025-05-08 | 11,825.00 | 12,044.00 | 11,698.00 | 11,913.00 | 11,607.62 | 5,076,476 |
| 2025-05-07 | 11,988.00 | 12,079.00 | 11,747.00 | 11,825.00 | 11,521.87 | 3,414,783 |
| 2025-05-06 | 11,850.00 | 12,020.00 | 11,622.00 | 11,996.00 | 11,688.49 | 1,865,950 |
| 2025-05-05 | 12,195.00 | 12,255.00 | 11,800.00 | 11,870.00 | 11,565.72 | 5,033,141 |
| 2025-05-02 | 12,110.00 | 12,415.00 | 12,080.00 | 12,195.00 | 11,882.39 | 3,229,979 |
| 2025-04-30 | 11,850.00 | 12,449.00 | 11,761.00 | 12,271.00 | 11,956.44 | 8,186,067 |
| 2025-04-29 | 11,549.00 | 11,968.00 | 11,370.00 | 11,931.00 | 11,625.16 | 4,250,263 |
| 2025-04-25 | 11,459.00 | 11,552.00 | 11,320.00 | 11,552.00 | 11,255.87 | 5,584,982 |
| 2025-04-24 | 11,101.00 | 11,500.00 | 11,095.00 | 11,312.00 | 11,022.02 | 4,431,882 |
| 2025-04-23 | 11,420.00 | 11,560.00 | 11,100.00 | 11,124.00 | 10,838.84 | 4,937,224 |
| 2025-04-22 | 11,100.00 | 11,330.00 | 11,018.00 | 11,179.00 | 10,892.43 | 4,932,397 |
| 2025-04-17 | 11,189.00 | 11,189.00 | 10,525.00 | 11,003.00 | 10,720.94 | 6,602,340 |
| 2025-04-16 | 10,990.00 | 11,301.00 | 10,929.00 | 11,197.00 | 10,909.97 | 4,698,619 |
| 2025-04-15 | 11,000.00 | 11,059.00 | 10,898.00 | 11,038.00 | 10,755.05 | 3,983,022 |
| 2025-04-14 | 10,455.00 | 11,075.00 | 10,455.00 | 11,028.00 | 10,745.30 | 5,158,959 |
| 2025-04-11 | 10,668.00 | 10,765.00 | 10,385.00 | 10,455.00 | 10,186.99 | 5,722,634 |
| 2025-04-10 | 10,914.00 | 11,255.00 | 10,595.00 | 10,650.00 | 10,376.99 | 7,916,444 |
| 2025-04-09 | 10,600.00 | 10,600.00 | 10,130.00 | 10,400.00 | 10,133.40 | 8,966,325 |
| 2025-04-08 | 10,501.00 | 10,950.00 | 10,184.00 | 10,918.00 | 10,301.97 | 9,331,258 |
| 2025-04-07 | 10,375.00 | 10,695.00 | 9,952.00 | 10,355.00 | 9,770.73 | 12,092,160 |
| 2025-04-04 | 11,100.00 | 11,300.00 | 10,465.00 | 10,552.00 | 9,956.62 | 8,190,494 |
| 2025-04-03 | 11,888.00 | 11,968.00 | 11,040.00 | 11,309.00 | 10,670.91 | 13,200,650 |
| 2025-04-02 | 12,400.00 | 12,432.00 | 11,983.00 | 12,094.00 | 11,411.61 | 4,605,610 |
| 2025-04-01 | 12,348.00 | 12,495.00 | 12,217.00 | 12,412.00 | 11,711.67 | 3,990,196 |
| 2025-03-31 | 12,450.00 | 12,599.00 | 12,318.00 | 12,323.00 | 11,627.69 | 7,183,066 |
| 2025-03-28 | 12,200.00 | 12,545.00 | 12,200.00 | 12,494.00 | 11,789.04 | 8,556,675 |
| 2025-03-27 | 12,604.00 | 12,700.00 | 12,192.00 | 12,294.00 | 11,600.33 | 4,241,935 |
| 2025-03-26 | 12,640.00 | 12,732.00 | 12,510.00 | 12,657.00 | 11,942.85 | 5,384,405 |
| 2025-03-25 | 12,490.00 | 12,670.00 | 12,346.00 | 12,640.00 | 11,926.81 | 7,279,651 |
| 2025-03-24 | 11,720.00 | 12,489.00 | 11,720.00 | 12,489.00 | 11,784.33 | 6,267,246 |
| 2025-03-20 | 11,425.00 | 11,888.00 | 11,425.00 | 11,805.00 | 11,138.92 | 18,043,070 |
| 2025-03-19 | 11,400.00 | 11,775.00 | 11,400.00 | 11,660.00 | 11,002.10 | 4,724,783 |
| 2025-03-18 | 11,550.00 | 11,596.00 | 11,274.00 | 11,497.00 | 10,848.30 | 3,532,993 |
| 2025-03-17 | 11,023.00 | 11,730.00 | 11,023.00 | 11,519.00 | 10,869.06 | 5,097,525 |
| 2025-03-14 | 11,149.00 | 11,405.00 | 11,071.00 | 11,342.00 | 10,702.04 | 4,474,006 |
| 2025-03-13 | 11,000.00 | 11,285.00 | 11,000.00 | 11,178.00 | 10,547.30 | 5,891,740 |
| 2025-03-12 | 11,292.00 | 11,344.00 | 10,925.00 | 11,156.00 | 10,526.54 | 4,020,872 |
| 2025-03-11 | 11,370.00 | 11,386.00 | 11,173.00 | 11,292.00 | 10,654.86 | 4,828,366 |
| 2025-03-10 | 11,500.00 | 11,644.00 | 11,405.00 | 11,405.00 | 10,761.49 | 4,180,223 |
| 2025-03-07 | 11,477.00 | 11,616.00 | 11,375.00 | 11,533.00 | 10,882.27 | 3,427,986 |
| 2025-03-06 | 11,660.00 | 11,824.00 | 11,501.00 | 11,555.00 | 10,903.03 | 2,816,584 |
| 2025-03-05 | 11,697.00 | 11,713.00 | 11,516.00 | 11,660.00 | 11,002.10 | 3,781,337 |
| 2025-03-04 | 11,701.00 | 11,814.00 | 11,467.00 | 11,548.00 | 10,896.42 | 4,250,377 |
| 2025-03-03 | 11,899.00 | 11,998.00 | 11,453.00 | 11,805.00 | 11,138.92 | 3,730,913 |
| 2025-02-28 | 11,729.00 | 12,331.00 | 11,729.00 | 11,822.00 | 11,154.96 | 10,345,800 |
| 2025-02-27 | 11,550.00 | 12,416.00 | 11,453.00 | 11,728.00 | 11,066.26 | 7,727,091 |
| 2025-02-26 | 11,848.00 | 11,947.00 | 11,688.00 | 11,847.00 | 11,178.55 | 3,835,857 |
| 2025-02-25 | 11,700.00 | 11,952.00 | 11,579.00 | 11,900.00 | 11,228.56 | 3,960,012 |
| 2025-02-24 | 11,438.00 | 11,715.00 | 11,365.00 | 11,648.00 | 10,990.78 | 3,231,790 |
| 2025-02-21 | 11,200.00 | 11,564.00 | 11,186.00 | 11,439.00 | 10,793.57 | 4,397,125 |
| 2025-02-20 | 11,325.00 | 11,445.00 | 11,050.00 | 11,315.00 | 10,676.57 | 3,363,224 |
| 2025-02-19 | 11,200.00 | 11,437.00 | 11,200.00 | 11,325.00 | 10,686.00 | 4,641,194 |
| 2025-02-18 | 11,028.00 | 11,400.00 | 11,028.00 | 11,362.00 | 10,720.91 | 2,592,243 |
| 2025-02-17 | 11,011.00 | 11,252.00 | 11,011.00 | 11,227.00 | 10,593.53 | 5,141,749 |
| 2025-02-14 | 11,538.00 | 11,569.00 | 11,128.00 | 11,170.00 | 10,539.75 | 5,068,768 |
| 2025-02-13 | 11,700.00 | 11,781.00 | 11,419.00 | 11,482.00 | 10,834.14 | 6,133,308 |
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.