Get the Stockscreener App
6.965
1.09%
0.075
After Hours:
6.55
-0.415
-5.96%
MTN Group Ltd. ADR Stock (MTNOY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $6.98 | $6.89 | $0.0925 | 4,748.0 | +1.09% |
| May 23, 2025 | $6.89 | $6.78 | $0.11 | 3,518.0 | +3.07% |
| May 22, 2025 | $6.73 | $6.65 | $0.08 | 9,198.0 | -1.40% |
| May 21, 2025 | $6.82 | $6.65 | $0.17 | 6,512.0 | -0.44% |
| May 20, 2025 | $6.82 | $6.67 | $0.145 | 39,724.0 | +3.33% |
| May 19, 2025 | $6.62 | $6.51 | $0.1125 | 4,476.0 | -0.89% |
| May 16, 2025 | $6.67 | $6.62 | $0.05 | 8,624.0 | +0.18% |
| May 15, 2025 | $6.65 | $6.60 | $0.05 | 4,203.0 | +2.76% |
| May 14, 2025 | $6.69 | $6.46 | $0.23 | 5,693.0 | -1.52% |
| May 13, 2025 | $6.68 | $6.42 | $0.258 | 7,169.0 | +1.23% |
| May 12, 2025 | $6.48 | $6.43 | $0.05 | 9,937.0 | +0.47% |
| May 09, 2025 | $6.54 | $6.41 | $0.125 | 5,540.0 | -1.38% |
| May 08, 2025 | $6.54 | $6.52 | $0.02 | 2,671.0 | +1.71% |
| May 07, 2025 | $6.55 | $6.42 | $0.13 | 11,332.0 | -3.89% |
| May 06, 2025 | $6.69 | $6.61 | $0.08 | 2,392.0 | +1.90% |
| May 05, 2025 | $6.65 | $6.41 | $0.242 | 4,108.0 | -2.31% |
| May 02, 2025 | $6.84 | $6.62 | $0.223 | 3,593.0 | +2.60% |
| May 01, 2025 | $6.79 | $6.51 | $0.28 | 4,953.0 | -0.83% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $6.98 | $6.41 | $0.5725 | 138,391.0 | +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 | 753,725.0 | +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% |
0.42%
7.38%
Cap:
|
Volume (24h):