Advertisement
Advertisement
U.S. markets open in 2 hours
S&P Futures
4,270.00 +5.25 (+0.12%) Dow Futures
33,242.00 +41.00 (+0.12%) Nasdaq Futures
14,730.75 +16.25 (+0.11%) Russell 2000 Futures
1,743.00 +1.10 (+0.06%) Crude Oil
87.53 -1.70 (-1.91%) Gold
1,840.10 -1.40 (-0.08%)
MTN Group Limited (MTNOY)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
At close: 03:48PM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2023 | 5.70 | 5.70 | 5.66 | 5.69 | 5.69 | 20,100 |
| Oct 02, 2023 | 5.87 | 5.87 | 5.70 | 5.71 | 5.71 | 8,400 |
| Sep 29, 2023 | 6.15 | 6.15 | 5.87 | 5.93 | 5.93 | 8,000 |
| Sep 28, 2023 | 5.83 | 5.89 | 5.83 | 5.89 | 5.89 | 30,200 |
| Sep 27, 2023 | 5.89 | 5.94 | 5.78 | 5.81 | 5.81 | 43,400 |
| Sep 26, 2023 | 5.97 | 5.99 | 5.89 | 5.89 | 5.89 | 20,800 |
| Sep 25, 2023 | 6.22 | 6.22 | 5.96 | 5.96 | 5.96 | 7,900 |
| Sep 22, 2023 | 6.09 | 6.09 | 6.00 | 6.00 | 6.00 | 18,700 |
| Sep 21, 2023 | 6.17 | 6.19 | 6.06 | 6.17 | 6.17 | 17,600 |
| Sep 20, 2023 | 6.28 | 6.35 | 6.20 | 6.20 | 6.20 | 149,200 |
| Sep 19, 2023 | 6.17 | 6.18 | 6.12 | 6.16 | 6.16 | 36,900 |
| Sep 18, 2023 | 6.29 | 6.29 | 6.20 | 6.20 | 6.20 | 263,800 |
| Sep 15, 2023 | 6.38 | 6.44 | 6.31 | 6.32 | 6.32 | 14,900 |
| Sep 14, 2023 | 6.38 | 6.41 | 6.32 | 6.33 | 6.33 | 12,000 |
| Sep 13, 2023 | 6.42 | 6.52 | 6.40 | 6.46 | 6.46 | 32,100 |
| Sep 12, 2023 | 6.35 | 6.49 | 6.35 | 6.45 | 6.45 | 18,600 |
| Sep 11, 2023 | 6.52 | 6.54 | 6.43 | 6.54 | 6.54 | 29,900 |
| Sep 08, 2023 | 6.42 | 6.46 | 6.36 | 6.36 | 6.36 | 17,100 |
| Sep 07, 2023 | 6.55 | 6.55 | 6.35 | 6.45 | 6.45 | 18,300 |
| Sep 06, 2023 | 6.30 | 6.37 | 6.24 | 6.32 | 6.32 | 42,200 |
| Sep 05, 2023 | 6.46 | 6.54 | 6.44 | 6.44 | 6.44 | 10,000 |
| Sep 01, 2023 | 6.64 | 6.64 | 6.48 | 6.48 | 6.48 | 18,900 |
| Aug 31, 2023 | 6.48 | 6.58 | 6.37 | 6.42 | 6.42 | 13,200 |
| Aug 30, 2023 | 6.75 | 6.85 | 6.69 | 6.77 | 6.77 | 24,900 |
| Aug 29, 2023 | 6.79 | 6.86 | 6.75 | 6.77 | 6.77 | 20,000 |
| Aug 28, 2023 | 6.78 | 6.85 | 6.76 | 6.76 | 6.76 | 9,800 |
| Aug 25, 2023 | 6.70 | 6.78 | 6.70 | 6.73 | 6.73 | 5,900 |
| Aug 24, 2023 | 6.74 | 6.74 | 6.66 | 6.71 | 6.71 | 6,600 |
| Aug 23, 2023 | 6.79 | 6.91 | 6.79 | 6.83 | 6.83 | 14,900 |
| Aug 22, 2023 | 6.78 | 6.84 | 6.74 | 6.74 | 6.74 | 33,300 |
| Aug 21, 2023 | 6.90 | 6.91 | 6.80 | 6.91 | 6.91 | 11,300 |
| Aug 18, 2023 | 6.82 | 6.88 | 6.77 | 6.86 | 6.86 | 311,600 |
| Aug 17, 2023 | 6.91 | 7.00 | 6.85 | 6.85 | 6.85 | 19,400 |
| Aug 16, 2023 | 7.00 | 7.04 | 6.90 | 6.90 | 6.90 | 18,200 |
| Aug 15, 2023 | 7.09 | 7.09 | 6.99 | 7.07 | 7.07 | 27,800 |
| Aug 14, 2023 | 7.22 | 7.24 | 7.12 | 7.18 | 7.18 | 23,700 |
| Aug 11, 2023 | 6.86 | 6.90 | 6.81 | 6.90 | 6.90 | 4,000 |
| Aug 10, 2023 | 6.97 | 7.02 | 6.86 | 6.86 | 6.86 | 14,900 |
| Aug 09, 2023 | 6.71 | 6.75 | 6.66 | 6.69 | 6.69 | 13,800 |
| Aug 08, 2023 | 6.66 | 6.74 | 6.66 | 6.69 | 6.69 | 26,300 |
| Aug 07, 2023 | 6.80 | 6.86 | 6.78 | 6.78 | 6.78 | 12,200 |
| Aug 04, 2023 | 6.90 | 7.00 | 6.90 | 6.96 | 6.96 | 50,200 |
| Aug 03, 2023 | 6.87 | 6.94 | 6.77 | 6.92 | 6.92 | 69,900 |
| Aug 02, 2023 | 7.11 | 7.11 | 7.01 | 7.03 | 7.03 | 62,900 |
| Aug 01, 2023 | 7.76 | 7.76 | 7.65 | 7.65 | 7.65 | 7,100 |
| Jul 31, 2023 | 7.88 | 7.93 | 7.86 | 7.86 | 7.86 | 7,300 |
| Jul 28, 2023 | 7.95 | 8.04 | 7.95 | 8.00 | 8.00 | 9,300 |
| Jul 27, 2023 | 7.93 | 8.03 | 7.88 | 7.88 | 7.88 | 57,200 |
| Jul 26, 2023 | 7.75 | 7.87 | 7.75 | 7.87 | 7.87 | 5,300 |
| Jul 25, 2023 | 7.91 | 7.93 | 7.65 | 7.85 | 7.85 | 271,300 |
| Jul 24, 2023 | 7.49 | 7.67 | 7.49 | 7.61 | 7.61 | 43,100 |
| Jul 21, 2023 | 7.60 | 7.60 | 7.46 | 7.52 | 7.52 | 6,000 |
| Jul 20, 2023 | 7.49 | 7.59 | 7.49 | 7.59 | 7.59 | 2,700 |
| Jul 19, 2023 | 7.53 | 7.55 | 7.51 | 7.55 | 7.55 | 7,200 |
| Jul 18, 2023 | 7.53 | 7.61 | 7.53 | 7.59 | 7.59 | 10,400 |
| Jul 17, 2023 | 7.52 | 7.60 | 7.52 | 7.60 | 7.60 | 11,700 |
| Jul 14, 2023 | 7.49 | 7.52 | 7.44 | 7.44 | 7.44 | 5,300 |
| Jul 13, 2023 | 7.63 | 7.70 | 7.60 | 7.70 | 7.70 | 34,400 |
| Jul 12, 2023 | 7.50 | 7.57 | 7.50 | 7.54 | 7.54 | 46,200 |
| Jul 11, 2023 | 7.25 | 7.28 | 7.21 | 7.28 | 7.28 | 12,700 |
| Jul 10, 2023 | 6.99 | 7.11 | 6.99 | 7.11 | 7.11 | 10,800 |
| Jul 07, 2023 | 7.12 | 7.16 | 7.09 | 7.09 | 7.09 | 5,000 |
| Jul 06, 2023 | 7.00 | 7.01 | 6.93 | 7.01 | 7.01 | 7,900 |
| Jul 05, 2023 | 7.25 | 7.29 | 7.21 | 7.26 | 7.26 | 30,600 |
| Jul 03, 2023 | 7.29 | 7.39 | 7.28 | 7.28 | 7.28 | 2,500 |
| Jun 30, 2023 | 7.32 | 7.38 | 7.31 | 7.34 | 7.34 | 7,700 |
| Jun 29, 2023 | 7.34 | 7.38 | 7.32 | 7.36 | 7.36 | 6,900 |
| Jun 28, 2023 | 7.34 | 7.45 | 7.33 | 7.36 | 7.36 | 16,800 |
| Jun 27, 2023 | 7.32 | 7.43 | 7.32 | 7.33 | 7.33 | 9,800 |
| Jun 26, 2023 | 7.32 | 7.35 | 7.27 | 7.35 | 7.35 | 18,300 |
| Jun 23, 2023 | 7.08 | 7.26 | 7.08 | 7.26 | 7.26 | 19,500 |
| Jun 22, 2023 | 7.36 | 7.43 | 7.35 | 7.43 | 7.43 | 13,600 |
| Jun 21, 2023 | 7.46 | 7.53 | 7.41 | 7.53 | 7.53 | 31,200 |
| Jun 20, 2023 | 7.45 | 7.57 | 7.30 | 7.36 | 7.36 | 96,000 |
| Jun 16, 2023 | 7.83 | 7.86 | 7.75 | 7.75 | 7.75 | 40,100 |
| Jun 15, 2023 | 7.75 | 7.81 | 7.70 | 7.73 | 7.73 | 61,600 |
| Jun 14, 2023 | 7.91 | 8.05 | 7.77 | 7.93 | 7.93 | 7,100 |
| Jun 13, 2023 | 7.67 | 7.82 | 7.67 | 7.68 | 7.68 | 25,900 |
| Jun 12, 2023 | 7.38 | 7.53 | 7.37 | 7.43 | 7.43 | 50,400 |
| Jun 09, 2023 | 7.25 | 7.31 | 7.20 | 7.21 | 7.21 | 71,300 |
| Jun 08, 2023 | 7.06 | 7.13 | 7.05 | 7.11 | 7.11 | 75,900 |
| Jun 07, 2023 | 6.85 | 6.91 | 6.75 | 6.75 | 6.75 | 50,800 |
| Jun 06, 2023 | 6.55 | 6.70 | 6.52 | 6.64 | 6.64 | 100,500 |
| Jun 05, 2023 | 6.45 | 6.61 | 6.45 | 6.48 | 6.48 | 24,400 |
| Jun 02, 2023 | 6.49 | 6.49 | 6.34 | 6.35 | 6.35 | 42,300 |
| Jun 01, 2023 | 6.04 | 6.18 | 6.04 | 6.16 | 6.16 | 60,400 |
| May 31, 2023 | 6.13 | 6.23 | 6.13 | 6.16 | 6.16 | 549,000 |
| May 30, 2023 | 5.96 | 6.00 | 5.90 | 5.93 | 5.93 | 31,800 |
| May 26, 2023 | 5.87 | 5.91 | 5.86 | 5.86 | 5.86 | 46,900 |
| May 25, 2023 | 5.88 | 5.88 | 5.79 | 5.81 | 5.81 | 45,100 |
| May 24, 2023 | 6.01 | 6.02 | 5.93 | 5.96 | 5.96 | 91,200 |
| May 23, 2023 | 6.12 | 6.12 | 5.95 | 5.95 | 5.95 | 30,800 |
| May 22, 2023 | 5.91 | 5.92 | 5.90 | 5.91 | 5.91 | 18,600 |
| May 19, 2023 | 5.79 | 5.89 | 5.79 | 5.84 | 5.84 | 20,200 |
| May 18, 2023 | 5.77 | 5.98 | 5.75 | 5.84 | 5.84 | 39,400 |
| May 17, 2023 | 6.00 | 6.04 | 5.95 | 5.99 | 5.99 | 26,800 |
| May 16, 2023 | 6.02 | 6.15 | 6.00 | 6.01 | 6.01 | 54,900 |
| May 15, 2023 | 5.98 | 6.13 | 5.96 | 6.10 | 6.10 | 35,300 |
| May 12, 2023 | 6.12 | 6.12 | 5.99 | 6.07 | 6.07 | 20,700 |
| May 11, 2023 | 5.79 | 5.80 | 5.66 | 5.77 | 5.77 | 31,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
