Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,252.36 +510.43 (+0.81%) CMC Crypto 200
1,313.67 +36.69 (+2.87%)
MTN Group Limited (MTNOY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.06 | 5.20 | 5.00 | 5.09 | 5.09 | 21,972 |
| 02 May 2024 | 4.94 | 4.99 | 4.86 | 4.95 | 4.95 | 15,100 |
| 01 May 2024 | 4.85 | 4.95 | 4.77 | 4.77 | 4.77 | 13,000 |
| 30 Apr 2024 | 5.04 | 5.04 | 4.74 | 4.84 | 4.84 | 43,400 |
| 29 Apr 2024 | 4.80 | 4.84 | 4.80 | 4.83 | 4.83 | 53,900 |
| 26 Apr 2024 | 4.61 | 4.65 | 4.59 | 4.59 | 4.59 | 26,700 |
| 25 Apr 2024 | 4.45 | 4.45 | 4.37 | 4.44 | 4.44 | 275,300 |
| 24 Apr 2024 | 4.47 | 4.47 | 4.33 | 4.40 | 4.40 | 22,000 |
| 23 Apr 2024 | 4.41 | 4.48 | 4.36 | 4.48 | 4.48 | 35,100 |
| 22 Apr 2024 | 4.35 | 4.44 | 4.35 | 4.41 | 4.41 | 43,300 |
| 19 Apr 2024 | 4.12 | 4.42 | 4.12 | 4.36 | 4.36 | 41,300 |
| 18 Apr 2024 | 4.33 | 4.41 | 4.33 | 4.40 | 4.40 | 46,200 |
| 18 Apr 2024 | 0.174 Dividend | |||||
| 17 Apr 2024 | 4.50 | 4.59 | 4.40 | 4.50 | 4.33 | 54,600 |
| 16 Apr 2024 | 4.50 | 4.56 | 4.41 | 4.50 | 4.33 | 55,100 |
| 15 Apr 2024 | 4.75 | 4.75 | 4.57 | 4.58 | 4.40 | 19,100 |
| 12 Apr 2024 | 4.82 | 4.87 | 4.79 | 4.79 | 4.60 | 18,700 |
| 11 Apr 2024 | 4.97 | 5.01 | 4.90 | 4.97 | 4.78 | 28,700 |
| 10 Apr 2024 | 5.00 | 5.00 | 4.92 | 4.92 | 4.73 | 36,700 |
| 09 Apr 2024 | 5.04 | 5.12 | 5.00 | 5.00 | 4.81 | 36,700 |
| 08 Apr 2024 | 5.13 | 5.15 | 5.09 | 5.13 | 4.93 | 88,600 |
| 05 Apr 2024 | 5.25 | 5.37 | 5.09 | 5.35 | 5.14 | 125,600 |
| 04 Apr 2024 | 5.14 | 5.35 | 5.14 | 5.29 | 5.09 | 598,300 |
| 03 Apr 2024 | 4.99 | 5.02 | 4.90 | 5.02 | 4.83 | 54,700 |
| 02 Apr 2024 | 4.98 | 4.98 | 4.91 | 4.98 | 4.79 | 21,600 |
| 01 Apr 2024 | 5.01 | 5.01 | 4.91 | 4.91 | 4.72 | 13,900 |
| 28 Mar 2024 | 5.02 | 5.02 | 4.96 | 4.97 | 4.78 | 15,600 |
| 27 Mar 2024 | 5.06 | 5.06 | 4.98 | 4.99 | 4.80 | 47,100 |
| 26 Mar 2024 | 4.92 | 4.94 | 4.85 | 4.94 | 4.75 | 34,000 |
| 25 Mar 2024 | 4.75 | 4.95 | 4.75 | 4.92 | 4.73 | 273,800 |
| 22 Mar 2024 | 4.65 | 4.80 | 4.65 | 4.73 | 4.55 | 36,500 |
| 21 Mar 2024 | 4.49 | 4.57 | 4.48 | 4.55 | 4.37 | 35,700 |
| 20 Mar 2024 | 4.43 | 4.61 | 4.43 | 4.61 | 4.43 | 34,900 |
| 19 Mar 2024 | 4.40 | 4.50 | 4.40 | 4.49 | 4.32 | 51,600 |
| 18 Mar 2024 | 4.62 | 4.62 | 4.46 | 4.50 | 4.33 | 37,200 |
| 15 Mar 2024 | 4.60 | 4.63 | 4.57 | 4.63 | 4.45 | 26,900 |
| 14 Mar 2024 | 4.45 | 4.57 | 4.45 | 4.51 | 4.34 | 15,900 |
| 13 Mar 2024 | 4.54 | 4.61 | 4.52 | 4.54 | 4.36 | 7,100 |
| 12 Mar 2024 | 4.57 | 4.57 | 4.49 | 4.57 | 4.39 | 23,800 |
| 11 Mar 2024 | 4.67 | 4.67 | 4.62 | 4.64 | 4.46 | 17,200 |
| 08 Mar 2024 | 4.49 | 4.51 | 4.44 | 4.46 | 4.29 | 65,800 |
| 07 Mar 2024 | 4.64 | 4.69 | 4.61 | 4.64 | 4.46 | 11,400 |
| 06 Mar 2024 | 4.62 | 4.65 | 4.57 | 4.57 | 4.39 | 37,600 |
| 05 Mar 2024 | 4.43 | 4.44 | 4.32 | 4.38 | 4.21 | 23,800 |
| 04 Mar 2024 | 4.59 | 4.63 | 4.58 | 4.58 | 4.40 | 7,400 |
| 01 Mar 2024 | 4.42 | 4.48 | 4.40 | 4.41 | 4.24 | 8,500 |
| 29 Feb 2024 | 4.39 | 4.43 | 4.34 | 4.42 | 4.25 | 44,600 |
| 28 Feb 2024 | 4.46 | 4.46 | 4.40 | 4.42 | 4.25 | 29,400 |
| 27 Feb 2024 | 4.59 | 4.77 | 4.59 | 4.76 | 4.58 | 22,600 |
| 26 Feb 2024 | 4.61 | 4.61 | 4.56 | 4.57 | 4.39 | 21,900 |
| 23 Feb 2024 | 4.49 | 4.52 | 4.42 | 4.43 | 4.26 | 21,800 |
| 22 Feb 2024 | 4.53 | 4.60 | 4.53 | 4.56 | 4.38 | 354,100 |
| 21 Feb 2024 | 4.61 | 4.61 | 4.51 | 4.52 | 4.35 | 18,600 |
| 20 Feb 2024 | 4.64 | 4.65 | 4.57 | 4.61 | 4.43 | 22,900 |
| 16 Feb 2024 | 4.87 | 4.91 | 4.85 | 4.88 | 4.69 | 24,700 |
| 15 Feb 2024 | 4.88 | 4.95 | 4.87 | 4.95 | 4.76 | 43,600 |
| 14 Feb 2024 | 4.91 | 4.94 | 4.86 | 4.88 | 4.69 | 37,300 |
| 13 Feb 2024 | 4.95 | 4.95 | 4.86 | 4.86 | 4.67 | 17,300 |
| 12 Feb 2024 | 4.87 | 5.05 | 4.87 | 4.97 | 4.78 | 9,000 |
| 09 Feb 2024 | 4.90 | 4.93 | 4.87 | 4.87 | 4.68 | 18,500 |
| 08 Feb 2024 | 4.85 | 5.01 | 4.85 | 4.92 | 4.73 | 13,800 |
| 07 Feb 2024 | 4.99 | 5.02 | 4.97 | 5.01 | 4.82 | 17,200 |
| 06 Feb 2024 | 4.90 | 5.10 | 4.90 | 5.07 | 4.87 | 64,100 |
| 05 Feb 2024 | 4.95 | 4.96 | 4.91 | 4.95 | 4.76 | 12,900 |
| 02 Feb 2024 | 5.07 | 5.09 | 5.00 | 5.02 | 4.83 | 12,900 |
| 01 Feb 2024 | 5.20 | 5.24 | 5.19 | 5.19 | 4.99 | 24,100 |
| 31 Jan 2024 | 5.18 | 5.23 | 5.15 | 5.15 | 4.95 | 6,900 |
| 30 Jan 2024 | 5.12 | 5.23 | 5.12 | 5.23 | 5.03 | 9,900 |
| 29 Jan 2024 | 5.37 | 5.43 | 5.33 | 5.35 | 5.14 | 25,500 |
| 26 Jan 2024 | 5.56 | 5.59 | 5.56 | 5.58 | 5.36 | 3,100 |
| 25 Jan 2024 | 5.39 | 5.45 | 5.36 | 5.40 | 5.19 | 8,000 |
| 24 Jan 2024 | 5.60 | 5.63 | 5.53 | 5.53 | 5.32 | 5,200 |
| 23 Jan 2024 | 5.53 | 5.60 | 5.51 | 5.60 | 5.38 | 13,200 |
| 22 Jan 2024 | 5.37 | 5.62 | 5.37 | 5.59 | 5.37 | 110,600 |
| 19 Jan 2024 | 5.62 | 5.64 | 5.57 | 5.64 | 5.42 | 16,400 |
| 18 Jan 2024 | 5.73 | 5.75 | 5.71 | 5.75 | 5.53 | 13,400 |
| 17 Jan 2024 | 5.74 | 5.75 | 5.62 | 5.70 | 5.48 | 15,400 |
| 16 Jan 2024 | 5.90 | 5.93 | 5.85 | 5.87 | 5.64 | 55,900 |
| 12 Jan 2024 | 6.06 | 6.09 | 6.00 | 6.09 | 5.85 | 9,500 |
| 11 Jan 2024 | 6.07 | 6.07 | 6.00 | 6.03 | 5.80 | 12,300 |
| 10 Jan 2024 | 6.00 | 6.00 | 5.91 | 5.99 | 5.76 | 15,700 |
| 09 Jan 2024 | 6.01 | 6.08 | 5.97 | 6.04 | 5.81 | 39,500 |
| 08 Jan 2024 | 6.08 | 6.10 | 6.05 | 6.05 | 5.82 | 8,400 |
| 05 Jan 2024 | 6.11 | 6.18 | 6.08 | 6.12 | 5.88 | 8,700 |
| 04 Jan 2024 | 6.09 | 6.14 | 6.04 | 6.14 | 5.90 | 12,400 |
| 03 Jan 2024 | 6.11 | 6.21 | 6.08 | 6.14 | 5.90 | 11,500 |
| 02 Jan 2024 | 6.27 | 6.32 | 6.25 | 6.25 | 6.01 | 9,000 |
| 29 Dec 2023 | 6.37 | 6.38 | 6.31 | 6.31 | 6.07 | 21,300 |
| 28 Dec 2023 | 6.16 | 6.23 | 6.12 | 6.12 | 5.88 | 23,200 |
| 27 Dec 2023 | 6.27 | 6.40 | 6.26 | 6.40 | 6.15 | 22,000 |
| 26 Dec 2023 | 6.10 | 6.27 | 5.97 | 6.19 | 5.95 | 19,200 |
| 22 Dec 2023 | 6.21 | 6.28 | 6.15 | 6.15 | 5.91 | 6,900 |
| 21 Dec 2023 | 6.17 | 6.21 | 6.17 | 6.21 | 5.97 | 255,100 |
| 20 Dec 2023 | 6.01 | 6.15 | 6.01 | 6.11 | 5.87 | 30,900 |
| 19 Dec 2023 | 6.05 | 6.18 | 6.05 | 6.13 | 5.89 | 496,400 |
| 18 Dec 2023 | 6.00 | 6.14 | 5.93 | 5.93 | 5.70 | 22,800 |
| 15 Dec 2023 | 6.26 | 6.38 | 6.23 | 6.29 | 6.05 | 25,600 |
| 14 Dec 2023 | 6.16 | 6.23 | 6.10 | 6.18 | 5.94 | 29,200 |
| 13 Dec 2023 | 5.74 | 5.74 | 5.56 | 5.74 | 5.52 | 41,100 |
| 12 Dec 2023 | 5.61 | 5.65 | 5.57 | 5.65 | 5.43 | 72,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.