Get the Stockscreener App
8.42
5.29%
-0.47
After Hours:
9.44
1.02
+12.11%
MTN Group Ltd. ADR Stock (MTNOY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 27, 2025 | $8.48 | $8.37 | $0.106 | 14,709.0 | -5.29% |
| Aug 18, 2025 | $9.13 | $8.89 | $0.24 | 32,054.0 | -8.91% |
| Aug 15, 2025 | $9.80 | $9.72 | $0.0775 | 4,350.0 | -1.61% |
| Aug 14, 2025 | $9.92 | $9.67 | $0.25 | 44,287.0 | +1.28% |
| Aug 13, 2025 | $9.92 | $9.78 | $0.139 | 11,057.0 | +0.26% |
| Aug 12, 2025 | $9.87 | $9.68 | $0.192 | 43,203.0 | +4.83% |
| Aug 11, 2025 | $9.44 | $9.32 | $0.12 | 7,878.0 | +0.65% |
| Aug 08, 2025 | $9.35 | $9.26 | $0.094 | 3,417.0 | -1.91% |
| Aug 07, 2025 | $9.46 | $9.39 | $0.07 | 9,409.0 | +6.55% |
| Aug 06, 2025 | $8.90 | $8.72 | $0.18 | 12,467.0 | +2.01% |
| Aug 05, 2025 | $9.04 | $8.67 | $0.37 | 5,852.0 | +0.30% |
| Aug 04, 2025 | $8.96 | $8.52 | $0.445 | 18,594.0 | +1.63% |
| Aug 01, 2025 | $8.59 | $8.51 | $0.073 | 12,026.0 | +1.71% |
| Jul 31, 2025 | $8.50 | $8.37 | $0.135 | 9,706.0 | +2.15% |
| Jul 30, 2025 | $8.20 | $8.01 | $0.19 | 15,100.0 | +0.88% |
| Jul 29, 2025 | $8.13 | $8.00 | $0.1285 | 2,570.0 | +1.69% |
MTN Group Ltd. ADR Stock (MTNOY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of MTN Group Ltd. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTNOY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of MTN Group Ltd. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
MTN Group Ltd. ADR Stock (MTNOY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $9.92 | $8.37 | $1.55 | 219,303.0 | +0.52% |
| Jul, 2025 | $8.50 | $7.71 | $0.79 | 1,477,026.0 | +4.06% |
| Jun, 2025 | $8.05 | $6.95 | $1.10 | 268,636.0 | +15.58% |
| May, 2025 | $7.30 | $6.41 | $0.8925 | 162,367.0 | +5.45% |
| Apr, 2025 | $6.80 | $5.12 | $1.68 | 1,157,142.0 | -2.44% |
| Mar, 2025 | $6.96 | $6.08 | $0.88 | 1,102,230.0 | +6.60% |
| Feb, 2025 | $6.59 | $6.02 | $0.57 | 172,648.0 | +3.44% |
| Jan, 2025 | $6.39 | $4.67 | $1.72 | 759,930.0 | +26.60% |
MTN Group Ltd. ADR Stock (MTNOY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.04 | $4.40 | $0.64 | 850,442.0 | +9.16% |
| Nov, 2024 | $5.04 | $4.34 | $0.7005 | 496,793.0 | -8.39% |
| Oct, 2024 | $5.31 | $4.80 | $0.51 | 277,917.0 | -7.19% |
| Sep, 2024 | $5.80 | $4.77 | $1.03 | 176,800.0 | +6.99% |
| Aug, 2024 | $5.49 | $3.92 | $1.57 | 389,567.0 | +14.48% |
| Jul, 2024 | $4.83 | $4.06 | $0.7752 | 650,217.0 | -7.84% |
| Jun, 2024 | $4.85 | $4.28 | $0.5655 | 771,716.0 | +7.52% |
| May, 2024 | $5.20 | $4.34 | $0.86 | 633,721.0 | -9.30% |
| Apr, 2024 | $5.37 | $4.12 | $1.25 | 1,740,662.0 | -2.62% |
| Mar, 2024 | $5.06 | $4.32 | $0.7388 | 813,068.0 | +12.44% |
| Feb, 2024 | $5.24 | $4.34 | $0.90 | 832,691.0 | -14.17% |
| Jan, 2024 | $6.32 | $5.12 | $1.20 | 410,764.0 | -18.33% |
MTN Group Ltd. ADR Stock (MTNOY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.40 | $5.36 | $1.04 | 1,193,456.0 | +17.20% |
| Nov, 2023 | $5.50 | $4.81 | $0.69 | 1,090,390.0 | +9.57% |
| Oct, 2023 | $5.98 | $4.85 | $1.13 | 1,062,168.0 | -17.13% |
| Sep, 2023 | $6.64 | $5.78 | $0.859 | 804,264.0 | -7.64% |
| Aug, 2023 | $7.76 | $6.37 | $1.39 | 801,628.0 | -18.35% |
| Jul, 2023 | $8.04 | $6.93 | $1.11 | 586,564.0 | +7.04% |
| Jun, 2023 | $8.05 | $6.04 | $2.01 | 830,425.0 | +19.16% |
| May, 2023 | $7.12 | $5.66 | $1.46 | 1,230,627.0 | -12.19% |
| Apr, 2023 | $7.29 | $6.78 | $0.515 | 617,690.0 | -2.03% |
| Mar, 2023 | $8.12 | $6.58 | $1.54 | 483,535.0 | -9.37% |
| Feb, 2023 | $8.77 | $7.63 | $1.14 | 304,633.0 | -7.06% |
| Jan, 2023 | $8.53 | $7.50 | $1.03 | 635,097.0 | +14.25% |
13.21%
0.18%
Cap:
|
Volume (24h):