MTNOY - MTN Group Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 01, 20202.68002.70002.53002.64002.6400500,900
Mar 31, 20202.74002.74002.59002.68002.680059,800
Mar 30, 20202.35002.35002.29002.33002.330038,000
Mar 27, 20202.35002.35002.29002.32002.320029,400
Mar 26, 20202.22002.37002.21002.35002.3500197,100
Mar 25, 20202.14002.21002.08002.15002.1500205,100
Mar 24, 20201.81001.97001.80001.95001.9500111,200
Mar 23, 20201.63001.77001.57001.68001.6800313,200
Mar 20, 20202.16002.18002.01002.02002.020056,900
Mar 19, 20202.34002.38002.19002.31002.310024,600
Mar 18, 20202.59002.59002.18002.19002.190037,600
Mar 17, 20202.75002.77002.65002.69002.6900350,500
Mar 16, 20202.85003.18002.75002.75002.750026,500
Mar 13, 20203.37003.44003.25003.31003.310030,200
Mar 12, 20203.47003.47003.14003.22003.220059,000
Mar 11, 20204.09004.09003.77003.81003.810034,700
Mar 10, 20204.06004.11003.89004.11004.110079,500
Mar 09, 20204.14004.18003.92003.93003.930029,800
Mar 06, 20204.82004.92004.79004.84004.84007,900
Mar 05, 20205.02005.02004.88004.90004.900023,900
Mar 04, 20205.06005.13005.04005.10005.100030,500
Mar 03, 20205.02005.07004.93004.94004.940070,100
Mar 02, 20204.95005.04004.77005.03005.030075,800
Feb 28, 20204.77004.87004.69004.73004.730039,600
Feb 27, 20205.14005.14004.96004.96004.960026,200
Feb 26, 20205.34005.43005.29005.29005.290031,700
Feb 25, 20205.44005.44005.25005.28005.280060,600
Feb 24, 20205.35005.53005.35005.49005.490059,600
Feb 21, 20205.83005.89005.83005.89005.89006,800
Feb 20, 20205.87005.89005.83005.89005.890010,100
Feb 19, 20205.86005.97005.86005.95005.95008,500
Feb 18, 20205.98005.98005.90005.90005.900010,000
Feb 14, 20205.88005.90005.82005.89005.89006,200
Feb 13, 20205.96005.96005.88005.94005.94006,400
Feb 12, 20205.96005.99005.93005.98005.980013,300
Feb 11, 20205.63005.93005.63005.90005.90007,400
Feb 10, 20205.50005.59005.50005.57005.57007,400
Feb 07, 20205.50005.53005.47005.50005.500027,700
Feb 06, 20205.57005.62005.50005.50005.5000286,600
Feb 05, 20205.57005.64005.57005.63005.630014,600
Feb 04, 20205.56005.57005.52005.54005.540027,300
Feb 03, 20205.46005.50005.43005.45005.45009,200
Jan 31, 20205.51005.51005.40005.42005.420042,300
Jan 30, 20205.70005.70005.60005.66005.660068,900
Jan 29, 20205.60005.68005.60005.66005.6600108,600
Jan 28, 20205.59005.62005.53005.60005.6000154,900
Jan 27, 20205.67005.67005.53005.59005.59006,200
Jan 24, 20205.78005.80005.70005.80005.80003,000
Jan 23, 20205.77005.82005.77005.81005.810016,100
Jan 22, 20205.83005.88005.83005.86005.860023,800
Jan 21, 20205.75005.78005.70005.72005.720076,000
Jan 17, 20205.83005.89005.80005.82005.82007,400
Jan 16, 20205.84005.89005.84005.87005.870019,500
Jan 15, 20205.87005.87005.81005.81005.81005,800
Jan 14, 20205.83005.87005.80005.83005.830018,900
Jan 13, 20205.78005.83005.74005.76005.76001,900
Jan 10, 20205.88005.92005.84005.86005.86005,900
Jan 09, 20205.64005.66005.57005.61005.610024,600
Jan 08, 20205.64005.79005.64005.70005.700024,200
Jan 07, 20205.56005.74005.55005.63005.630024,600
Jan 06, 20205.62005.67005.62005.67005.67008,800
Jan 03, 20205.79005.80005.71005.73005.730010,300
Jan 02, 20205.88006.00005.88006.00006.000019,600
Dec 31, 20195.94005.94005.87005.91005.91009,600
Dec 30, 20195.99005.99005.92005.94005.940012,800
Dec 27, 20195.98006.04005.96006.00006.000010,300
Dec 26, 20196.00006.03006.00006.01006.01007,300
Dec 24, 20196.05006.05005.97005.98005.980018,100
Dec 23, 20195.96006.02005.95005.99005.990020,800
Dec 20, 20196.07006.07006.01006.01006.01008,400
Dec 19, 20196.08006.10006.05006.05006.050050,000
Dec 18, 20196.02006.24006.02006.20006.2000223,700
Dec 17, 20195.99005.99005.95005.95005.95006,500
Dec 16, 20196.00006.08005.93005.94005.94005,500
Dec 13, 20195.94006.00005.94005.99005.99004,300
Dec 12, 20195.92005.94005.89005.92005.920014,300
Dec 11, 20195.82005.84005.79005.82005.820026,900
Dec 10, 20195.71005.75005.71005.74005.740016,800
Dec 09, 20195.84005.86005.77005.79005.790019,500
Dec 06, 20195.85005.89005.82005.88005.88006,600
Dec 05, 20195.84005.90005.81005.83005.83007,800
Dec 04, 20195.90005.92005.90005.92005.920024,800
Dec 03, 20195.87005.87005.84005.84005.840011,500
Dec 02, 20195.98006.00005.82005.86005.860012,000
Nov 29, 20196.26006.27006.25006.25006.25007,300
Nov 27, 20196.29006.30006.26006.26006.26008,200
Nov 26, 20196.16006.17006.13006.14006.140018,300
Nov 25, 20196.42006.42006.28006.30006.30005,700
Nov 22, 20196.36006.38006.32006.37006.370010,900
Nov 21, 20196.37006.40006.35006.40006.40009,000
Nov 20, 20196.45006.46006.42006.42006.42003,300
Nov 19, 20196.47006.47006.42006.42006.42003,900
Nov 18, 20196.46006.48006.39006.40006.400010,000
Nov 15, 20196.53006.53006.47006.47006.47003,000
Nov 14, 20196.55006.62006.55006.60006.600017,700
Nov 13, 20196.58006.68006.58006.63006.630012,900
Nov 12, 20196.58006.61006.52006.54006.54003,900
Nov 11, 20196.46006.53006.46006.53006.53003,900
Nov 08, 20196.55006.55006.46006.46006.46001,300
Nov 07, 20196.57006.58006.56006.57006.57005,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...