MTN Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18,899.00 | 19,085.00 | 18,701.00 | 18,913.00 | 18,913.00 | 2,150,282 |
| 2026-10-15 | 18,500.00 | 18,863.00 | 18,500.00 | 18,710.00 | 18,710.00 | 1,804,038 |
| 2026-10-14 | 18,400.00 | 18,888.00 | 18,400.00 | 18,700.00 | 18,700.00 | 3,563,175 |
| 2026-10-13 | 18,500.00 | 18,775.00 | 18,448.00 | 18,729.00 | 18,729.00 | 2,956,484 |
| 2026-10-12 | 18,302.00 | 18,762.00 | 18,302.00 | 18,450.00 | 18,450.00 | 2,310,971 |
| 2026-10-09 | 18,600.00 | 18,600.00 | 18,333.00 | 18,499.00 | 18,499.00 | 2,343,525 |
| 2026-10-08 | 18,299.00 | 18,581.00 | 18,174.00 | 18,473.00 | 18,473.00 | 2,798,245 |
| 2026-10-07 | 18,600.00 | 18,658.00 | 18,082.00 | 18,293.00 | 18,293.00 | 5,459,836 |
| 2026-10-06 | 18,357.00 | 18,801.00 | 18,286.00 | 18,801.00 | 18,801.00 | 3,865,997 |
| 2026-10-05 | 18,177.00 | 18,575.00 | 18,100.00 | 18,416.00 | 18,416.00 | 3,174,666 |
| 2026-10-02 | 17,926.00 | 18,498.00 | 17,925.00 | 18,377.00 | 18,377.00 | 4,872,878 |
| 2026-10-01 | 17,783.00 | 18,120.00 | 17,380.00 | 18,050.00 | 18,050.00 | 7,704,929 |
| 2026-09-30 | 18,650.00 | 18,863.00 | 17,771.00 | 17,771.00 | 17,771.00 | 11,399,419 |
| 2026-09-29 | 19,420.00 | 19,465.00 | 19,084.00 | 19,150.00 | 19,150.00 | 3,474,991 |
| 2026-09-28 | 19,064.00 | 19,671.00 | 19,064.00 | 19,503.00 | 19,503.00 | 2,410,304 |
| 2026-09-25 | 19,200.00 | 19,498.00 | 19,100.00 | 19,439.00 | 19,439.00 | 3,575,753 |
| 2026-09-23 | 19,974.00 | 19,974.00 | 19,324.00 | 19,367.00 | 19,367.00 | 4,536,863 |
| 2026-09-22 | 20,046.00 | 20,046.00 | 19,726.00 | 19,731.00 | 19,731.00 | 3,127,148 |
| 2026-09-21 | 19,719.00 | 20,016.00 | 19,522.00 | 19,796.00 | 19,796.00 | 2,060,800 |
| 2026-09-18 | 20,138.00 | 20,274.00 | 19,586.00 | 19,586.00 | 19,586.00 | 8,795,158 |
| 2026-09-17 | 19,899.00 | 19,977.00 | 19,533.00 | 19,808.00 | 19,808.00 | 11,649,552 |
| 2026-09-16 | 20,210.00 | 20,210.00 | 19,717.00 | 19,822.00 | 19,822.00 | 3,555,276 |
| 2026-09-15 | 20,099.00 | 20,326.00 | 19,993.00 | 20,198.00 | 20,198.00 | 2,697,775 |
| 2026-09-14 | 20,339.00 | 20,487.00 | 19,999.00 | 20,149.00 | 20,149.00 | 2,992,662 |
| 2026-09-11 | 20,488.00 | 20,488.00 | 20,174.00 | 20,241.00 | 20,241.00 | 2,854,211 |
| 2026-09-10 | 20,533.00 | 20,716.00 | 20,156.00 | 20,228.00 | 20,228.00 | 4,071,441 |
| 2026-09-09 | 20,175.00 | 20,689.00 | 19,916.00 | 20,536.00 | 20,536.00 | 4,821,867 |
| 2026-09-08 | 20,000.00 | 20,273.00 | 19,503.00 | 20,177.00 | 20,177.00 | 3,320,611 |
| 2026-09-07 | 20,300.00 | 20,300.00 | 19,771.00 | 19,812.00 | 19,812.00 | 1,408,954 |
| 2026-09-04 | 20,645.00 | 20,645.00 | 19,931.00 | 19,931.00 | 19,931.00 | 2,968,875 |
| 2026-09-03 | 19,820.00 | 20,608.00 | 19,701.00 | 20,550.00 | 20,550.00 | 7,348,082 |
| 2026-09-02 | 19,902.00 | 20,074.00 | 19,411.00 | 19,500.00 | 19,500.00 | 5,453,615 |
| 2026-09-01 | 19,000.00 | 19,840.00 | 18,956.00 | 19,840.00 | 19,840.00 | 7,560,463 |
| 2026-08-31 | 19,149.00 | 19,182.00 | 18,813.00 | 18,900.00 | 18,900.00 | 6,097,738 |
| 2026-08-28 | 18,935.00 | 19,192.00 | 18,864.00 | 19,000.00 | 19,000.00 | 3,204,186 |
| 2026-08-27 | 19,100.00 | 19,471.00 | 18,715.00 | 18,830.00 | 18,830.00 | 4,576,961 |
| 2026-08-26 | 19,041.00 | 19,053.00 | 18,477.00 | 18,820.00 | 18,820.00 | 3,979,940 |
| 2026-08-25 | 19,100.00 | 19,148.00 | 18,536.00 | 18,859.00 | 18,859.00 | 5,764,449 |
| 2026-08-24 | 19,850.00 | 20,381.00 | 18,970.00 | 18,970.00 | 18,970.00 | 7,601,138 |
| 2026-08-21 | 19,294.00 | 19,344.00 | 18,988.00 | 19,300.00 | 19,300.00 | 4,563,872 |
| 2026-08-20 | 19,550.00 | 19,550.00 | 18,942.00 | 19,106.00 | 19,106.00 | 4,977,055 |
| 2026-08-19 | 18,860.00 | 19,435.00 | 18,860.00 | 19,345.00 | 19,345.00 | 3,958,009 |
| 2026-08-18 | 19,101.00 | 19,291.00 | 18,859.00 | 18,859.00 | 18,859.00 | 4,446,462 |
| 2026-08-17 | 19,400.00 | 19,681.00 | 18,931.00 | 19,038.00 | 19,038.00 | 3,321,916 |
| 2026-08-14 | 19,183.00 | 19,456.00 | 19,035.00 | 19,409.00 | 19,409.00 | 2,957,685 |
| 2026-08-13 | 19,100.00 | 19,404.00 | 18,860.00 | 19,100.00 | 19,100.00 | 5,961,778 |
| 2026-08-12 | 18,990.00 | 19,299.00 | 18,903.00 | 19,038.00 | 19,038.00 | 10,713,020 |
| 2026-08-11 | 20,361.00 | 20,637.00 | 19,205.00 | 19,320.00 | 19,320.00 | 10,304,964 |
| 2026-08-07 | 20,350.00 | 20,576.00 | 19,980.00 | 20,550.00 | 20,550.00 | 4,836,283 |
| 2026-08-06 | 20,151.00 | 20,482.00 | 20,151.00 | 20,350.00 | 20,350.00 | 5,432,935 |
| 2026-08-05 | 20,600.00 | 20,862.00 | 20,083.00 | 20,150.00 | 20,150.00 | 4,282,369 |
| 2026-08-04 | 20,726.00 | 20,985.00 | 20,417.00 | 20,428.00 | 20,428.00 | 5,785,628 |
| 2026-08-03 | 20,611.00 | 20,929.00 | 20,285.00 | 20,876.00 | 20,876.00 | 7,011,817 |
| 2026-07-31 | 22,051.00 | 22,676.00 | 20,497.00 | 20,497.00 | 20,497.00 | 17,825,654 |
| 2026-07-30 | 23,158.00 | 23,212.00 | 22,728.00 | 22,991.00 | 22,991.00 | 4,472,729 |
| 2026-07-29 | 23,397.00 | 23,622.00 | 23,020.00 | 23,054.00 | 23,054.00 | 3,465,630 |
| 2026-07-28 | 23,121.00 | 23,510.00 | 22,911.00 | 23,283.00 | 23,283.00 | 3,947,367 |
| 2026-07-27 | 23,127.00 | 23,426.00 | 22,721.00 | 23,426.00 | 23,426.00 | 3,957,989 |
| 2026-07-24 | 22,225.00 | 22,719.00 | 22,206.00 | 22,719.00 | 22,719.00 | 3,727,690 |
| 2026-07-23 | 22,917.00 | 22,917.00 | 22,208.00 | 22,306.00 | 22,306.00 | 2,922,278 |
Page 1 of 21 · 1,249 trading daysOlder →
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.