MTN Group Ltd (MTNOF) stock
MTNOFOTCAmerican Depositary ReceiptsAlso trades as MTNOY
$11.82+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
MTN share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$11.82
0.00% on the day
52-week range
$8.81 – $14.56
-18.8% from the high
Change over 52 weeks
+34.2%
From $8.81 on Oct 17, 2025
Average volume
170
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $11.82 | $11.82 | $11.82 | $11.82 | 0.00% | 0 |
| Sep 2026 | $14.56 | $14.56 | $11.82 | $11.82 | -18.82% | 270 |
| Aug 2026 | $14.56 | $14.56 | $14.56 | $14.56 | 0.00% | 0 |
| Jul 2026 | $13.40 | $14.56 | $13.40 | $14.56 | +8.66% | 10,640 |
| Jun 2026 | $11.40 | $13.40 | $11.40 | $13.40 | +17.54% | 4,500 |
| May 2026 | $11.40 | $11.40 | $11.40 | $11.40 | 0.00% | 0 |
| Apr 2026 | $11.42 | $11.50 | $11.40 | $11.40 | -0.18% | 200 |
| Mar 2026 | $10.64 | $11.92 | $10.64 | $11.42 | +7.33% | 52,011 |
| Feb 2026 | $10.64 | $10.64 | $10.64 | $10.64 | 0.00% | 0 |
| Jan 2026 | $9.47 | $10.64 | $9.47 | $10.64 | +12.35% | 111 |
| Dec 2025 | $9.47 | $9.47 | $9.47 | $9.47 | 0.00% | 0 |
| Nov 2025 | $9.47 | $9.47 | $9.47 | $9.47 | 0.00% | 0 |
| Oct 2025 | $8.20 | $9.47 | $8.20 | $9.47 | +1.83% | 11,789 |
| Sep 2025 | $9.30 | $9.30 | $9.30 | $9.30 | 0.00% | 0 |
| Aug 2025 | $7.35 | $9.30 | $7.35 | $9.30 | +26.53% | 100 |
| Jul 2025 | $7.35 | $7.35 | $7.35 | $7.35 | 0.00% | 0 |
| Jun 2025 | $7.15 | $7.44 | $7.15 | $7.35 | +2.80% | 800 |
| May 2025 | $5.80 | $7.15 | $5.80 | $7.15 | +23.28% | 500 |
| Apr 2025 | $5.85 | $6.30 | $5.35 | $5.80 | -0.85% | 8,104 |
| Mar 2025 | $6.33 | $6.33 | $5.85 | $5.85 | -7.58% | 900 |
| Feb 2025 | $4.90 | $6.33 | $4.90 | $6.33 | +29.18% | 5,050 |
| Jan 2025 | $4.48 | $4.90 | $4.48 | $4.90 | +9.38% | 100 |
| Dec 2024 | $4.15 | $4.75 | $4.15 | $4.48 | +7.95% | 1,240 |
| Nov 2024 | $4.80 | $4.80 | $4.15 | $4.15 | -24.68% | 1,951 |
| Oct 2024 | $5.51 | $5.51 | $5.51 | $5.51 | 0.00% | 15,800 |
| Sep 2024 | $4.81 | $5.51 | $4.65 | $5.51 | +23.82% | 12,100 |
| Aug 2024 | $4.58 | $4.58 | $4.23 | $4.45 | -2.84% | 40,000 |
| Jul 2024 | $4.39 | $4.58 | $4.39 | $4.58 | +4.33% | 400 |
| Jun 2024 | $4.39 | $4.39 | $4.39 | $4.39 | 0.00% | 12,600 |
| May 2024 | $4.34 | $4.57 | $4.34 | $4.39 | +1.15% | 3,000 |
| Apr 2024 | $4.96 | $5.15 | $4.34 | $4.34 | -12.50% | 7,000 |
| Mar 2024 | $4.35 | $5.03 | $4.35 | $4.96 | +14.02% | 11,700 |
| Feb 2024 | $5.07 | $5.07 | $4.28 | $4.35 | -17.92% | 52,100 |
| Jan 2024 | $6.27 | $6.35 | $5.25 | $5.30 | -15.47% | 5,000 |
| Dec 2023 | $5.35 | $6.48 | $5.35 | $6.27 | +17.20% | 5,800 |
| Nov 2023 | $5.60 | $5.60 | $4.95 | $5.35 | -4.46% | 64,000 |
| Oct 2023 | $6.06 | $6.06 | $5.42 | $5.60 | -7.59% | 9,800 |
| Sep 2023 | $6.65 | $6.65 | $5.87 | $6.06 | -8.87% | 1,300 |
| Aug 2023 | $6.92 | $7.55 | $6.48 | $6.65 | -3.90% | 6,100 |
| Jul 2023 | $7.31 | $7.31 | $6.92 | $6.92 | -5.34% | 2,000 |
| Jun 2023 | $6.38 | $7.83 | $6.25 | $7.31 | +14.58% | 12,700 |
| May 2023 | $7.55 | $7.55 | $6.15 | $6.38 | -15.50% | 19,300 |
| Apr 2023 | $7.55 | $7.55 | $7.55 | $7.55 | 0.00% | 54,100 |
| Mar 2023 | $8.00 | $8.00 | $6.51 | $7.55 | -5.63% | 500 |
| Feb 2023 | $7.54 | $8.50 | $7.54 | $8.00 | +6.10% | 68,400 |
| Jan 2023 | $7.55 | $7.95 | $7.54 | $7.54 | -0.13% | 3,900 |
| Dec 2022 | $8.00 | $8.00 | $7.12 | $7.55 | -5.63% | 52,800 |
| Nov 2022 | $6.23 | $8.00 | $6.23 | $8.00 | +28.41% | 400 |
| Oct 2022 | $6.80 | $6.80 | $6.23 | $6.23 | -8.38% | 37,200 |
| Sep 2022 | $7.45 | $7.71 | $6.80 | $6.80 | -8.72% | 23,200 |
| Aug 2022 | $8.05 | $8.55 | $7.45 | $7.45 | -7.45% | 4,000 |
| Jul 2022 | $8.49 | $8.49 | $8.04 | $8.05 | -5.18% | 400 |
| Jun 2022 | $10.15 | $10.15 | $8.40 | $8.49 | -18.76% | 9,800 |
| May 2022 | $10.60 | $10.60 | $10.45 | $10.45 | -1.42% | 5,200 |
| Apr 2022 | $13.44 | $13.44 | $10.33 | $10.60 | -21.13% | 12,800 |
| Mar 2022 | $12.55 | $13.47 | $12.55 | $13.44 | +8.91% | 16,700 |
| Feb 2022 | $12.54 | $12.54 | $12.34 | $12.34 | -1.59% | 200 |
| Jan 2022 | $10.45 | $12.54 | $9.78 | $12.54 | +20.00% | 900 |
| Dec 2021 | $10.08 | $10.99 | $9.94 | $10.45 | +3.67% | 33,900 |
| Nov 2021 | $8.74 | $10.91 | $8.74 | $10.08 | +15.33% | 6,000 |
| Oct 2021 | $9.30 | $9.87 | $8.74 | $8.74 | -6.02% | 2,900 |
| Sep 2021 | $9.05 | $9.30 | $8.15 | $9.30 | +2.76% | 440,500 |
| Aug 2021 | $7.18 | $9.05 | $7.18 | $9.05 | +26.04% | 2,000 |
| Jul 2021 | $6.86 | $7.18 | $6.86 | $7.18 | +4.66% | 7,100 |
| Jun 2021 | $7.41 | $7.41 | $6.83 | $6.86 | -5.38% | 2,400 |
| May 2021 | $6.16 | $7.25 | $6.16 | $7.25 | +17.69% | 11,900 |
| Apr 2021 | $5.46 | $6.16 | $5.46 | $6.16 | +12.82% | 800 |
| Mar 2021 | $5.05 | $6.50 | $4.65 | $5.46 | +8.12% | 8,900 |
| Feb 2021 | $4.28 | $5.27 | $4.28 | $5.05 | +17.99% | 5,300 |
| Jan 2021 | $3.95 | $4.50 | $3.95 | $4.28 | +8.35% | 4,700 |
| Dec 2020 | $4.63 | $4.85 | $3.71 | $3.95 | -14.69% | 87,500 |
| Nov 2020 | $3.50 | $4.65 | $3.50 | $4.63 | +32.29% | 32,100 |
| Oct 2020 | $3.70 | $3.70 | $3.23 | $3.50 | -5.41% | 34,000 |
| Sep 2020 | $3.48 | $3.70 | $3.48 | $3.70 | -8.19% | 400 |
| Aug 2020 | $3.90 | $4.03 | $3.48 | $4.03 | +3.33% | 9,100 |
| Jul 2020 | $2.90 | $3.90 | $2.90 | $3.90 | +34.48% | 90,400 |
| Jun 2020 | $2.85 | $3.48 | $2.85 | $2.90 | +1.75% | 1,600 |
| May 2020 | $2.49 | $3.00 | $2.49 | $2.85 | +14.46% | 28,100 |
| Apr 2020 | $2.31 | $3.20 | $2.10 | $2.49 | +7.79% | 140,200 |
| Mar 2020 | $4.95 | $4.95 | $1.69 | $2.31 | -53.33% | 165,900 |
| Feb 2020 | $5.83 | $6.09 | $4.95 | $4.95 | -15.09% | 82,100 |
| Jan 2020 | $5.78 | $5.83 | $5.75 | $5.83 | +0.87% | 11,100 |
| Dec 2019 | $6.25 | $6.25 | $5.75 | $5.78 | -7.52% | 40,700 |
| Nov 2019 | $6.30 | $6.30 | $6.25 | $6.25 | -0.79% | 200 |
| Oct 2019 | $6.30 | $6.30 | $6.30 | $6.30 | 0.00% | 300 |
| Sep 2019 | $6.75 | $7.01 | $6.30 | $6.30 | -6.67% | 4,700 |
| Aug 2019 | $7.65 | $7.65 | $6.63 | $6.75 | -11.76% | 16,000 |
| Jul 2019 | $7.72 | $7.72 | $7.42 | $7.65 | -0.91% | 3,300 |
| Jun 2019 | $7.10 | $7.72 | $7.10 | $7.72 | +8.73% | 9,900 |
| May 2019 | $7.30 | $7.30 | $7.10 | $7.10 | -2.74% | 800 |
| Apr 2019 | $5.72 | $7.30 | $5.72 | $7.30 | +27.62% | 1,500 |
| Mar 2019 | $5.74 | $6.45 | $5.65 | $5.72 | -5.45% | 43,100 |
| Feb 2019 | $5.95 | $6.30 | $5.90 | $6.05 | +1.68% | 11,100 |
| Jan 2019 | $5.95 | $5.95 | $5.95 | $5.95 | 0.00% | 94,100 |
| Dec 2018 | $5.66 | $6.20 | $5.66 | $5.95 | +5.12% | 13,800 |
| Nov 2018 | $5.60 | $6.45 | $5.60 | $5.66 | +1.07% | 20,400 |
| Oct 2018 | $6.19 | $6.30 | $5.60 | $5.60 | -2.44% | 3,000 |
| Sep 2018 | $5.27 | $5.74 | $4.64 | $5.74 | -7.42% | 7,800 |
| Aug 2018 | $7.95 | $7.95 | $6.00 | $6.20 | -22.01% | 6,100 |
| Jul 2018 | $7.70 | $8.36 | $7.70 | $7.95 | +3.25% | 600 |
| Jun 2018 | $9.20 | $9.39 | $7.70 | $7.70 | -16.30% | 3,700 |
| May 2018 | $9.55 | $9.55 | $9.20 | $9.20 | -3.66% | 3,500 |
| Apr 2018 | $9.96 | $9.96 | $9.55 | $9.55 | -4.12% | 8,100 |
| Mar 2018 | $11.45 | $11.45 | $9.96 | $9.96 | -13.01% | 800 |
| Feb 2018 | $10.75 | $11.45 | $10.35 | $11.45 | +6.51% | 2,200 |
| Jan 2018 | $10.91 | $10.91 | $10.75 | $10.75 | -1.38% | 3,500 |
| Dec 2017 | $9.25 | $11.04 | $9.25 | $10.90 | +18.87% | 12,800 |
| Nov 2017 | $8.60 | $9.17 | $8.53 | $9.17 | +6.63% | 700 |
| Oct 2017 | $9.36 | $9.36 | $8.60 | $8.60 | -8.12% | 5,600 |
| Sep 2017 | $9.98 | $9.98 | $9.36 | $9.36 | -0.74% | 1,700 |
| Aug 2017 | $9.35 | $9.43 | $8.57 | $9.43 | +0.86% | 2,400 |
| Jul 2017 | $8.69 | $9.35 | $8.60 | $9.35 | +7.59% | 6,100 |
| Jun 2017 | $9.15 | $9.35 | $8.69 | $8.69 | -5.03% | 10,700 |
| May 2017 | $9.02 | $9.15 | $9.02 | $9.15 | +1.44% | 100 |
| Apr 2017 | $9.89 | $9.89 | $9.02 | $9.02 | -8.80% | 100 |
| Mar 2017 | $9.15 | $9.89 | $9.15 | $9.89 | +8.09% | 8,900 |
| Feb 2017 | $9.46 | $9.46 | $8.57 | $9.15 | -3.28% | 7,100 |
| Jan 2017 | $8.95 | $9.74 | $8.95 | $9.46 | +5.70% | 1,700 |
| Dec 2016 | $8.26 | $8.95 | $8.26 | $8.95 | +8.35% | 4,800 |
| Nov 2016 | $8.39 | $8.95 | $7.62 | $8.26 | +2.61% | 5,200 |
| Oct 2016 | $8.69 | $8.69 | $7.50 | $8.05 | -7.36% | 10,600 |
| Sep 2016 | $8.20 | $9.08 | $8.00 | $8.69 | +5.98% | 191,000 |
| Aug 2016 | $10.14 | $10.14 | $8.20 | $8.20 | -19.13% | 52,300 |
| Jul 2016 | $9.64 | $10.30 | $9.30 | $10.14 | +4.75% | 47,400 |
| Jun 2016 | $7.90 | $10.14 | $7.90 | $9.68 | +25.71% | 160,300 |
| May 2016 | $10.40 | $10.40 | $7.70 | $7.70 | -25.96% | 308,300 |
| Apr 2016 | $8.85 | $10.41 | $8.14 | $10.40 | +13.04% | 35,900 |
| Mar 2016 | $8.30 | $9.80 | $8.13 | $9.20 | +10.84% | 129,900 |
| Feb 2016 | $8.05 | $10.05 | $7.61 | $8.30 | -7.16% | 214,900 |
| Jan 2016 | $8.25 | $8.95 | $6.64 | $8.94 | +6.18% | 1,128,400 |
| Dec 2015 | $9.93 | $10.26 | $7.80 | $8.42 | -14.52% | 630,200 |
| Nov 2015 | $11.32 | $11.61 | $9.70 | $9.85 | -12.99% | 486,000 |
| Oct 2015 | $13.01 | $14.41 | $11.31 | $11.32 | -11.08% | 183,700 |
| Sep 2015 | $13.22 | $13.81 | $12.16 | $12.73 | -3.19% | 119,700 |
| Aug 2015 | $16.53 | $16.53 | $11.99 | $13.15 | -20.45% | 503,300 |
| Jul 2015 | $18.82 | $19.24 | $15.84 | $16.53 | -9.72% | 92,000 |
| Jun 2015 | $17.66 | $19.23 | $16.92 | $18.31 | +3.80% | 297,300 |
| May 2015 | $20.40 | $20.40 | $17.63 | $17.64 | -13.53% | 84,400 |
| Apr 2015 | $18.01 | $21.09 | $18.01 | $20.40 | +18.88% | 228,900 |
| Mar 2015 | $17.47 | $19.00 | $16.95 | $17.16 | -4.08% | 114,100 |
| Feb 2015 | $17.70 | $19.16 | $17.35 | $17.89 | +1.47% | 290,500 |
| Jan 2015 | $18.44 | $18.62 | $17.09 | $17.63 | -6.37% | 811,300 |
| Dec 2014 | $18.91 | $19.81 | $17.60 | $18.83 | -3.53% | 225,400 |
| Nov 2014 | $21.87 | $22.38 | $19.52 | $19.52 | -12.23% | 76,000 |
| Oct 2014 | $21.07 | $22.62 | $20.71 | $22.24 | +5.55% | 763,700 |
| Sep 2014 | $23.02 | $24.28 | $21.07 | $21.07 | -7.83% | 75,900 |
| Aug 2014 | $20.80 | $23.25 | $20.47 | $22.86 | +10.70% | 50,400 |
| Jul 2014 | $21.22 | $21.47 | $20.65 | $20.65 | -3.01% | 27,500 |
| Jun 2014 | $21.33 | $21.79 | $20.96 | $21.29 | -0.19% | 40,800 |
| May 2014 | $20.19 | $21.86 | $20.19 | $21.33 | +6.01% | 37,800 |
| Apr 2014 | $20.70 | $21.00 | $20.12 | $20.12 | -1.37% | 32,000 |
| Mar 2014 | $17.93 | $20.40 | $17.90 | $20.40 | +10.81% | 112,400 |
| Feb 2014 | $17.70 | $18.65 | $17.29 | $18.41 | +2.85% | 66,400 |
| Jan 2014 | $20.63 | $20.63 | $17.56 | $17.90 | -14.02% | 241,000 |
| Dec 2013 | $19.41 | $20.82 | $18.19 | $20.82 | +7.04% | 50,700 |
| Nov 2013 | $19.73 | $19.88 | $18.76 | $19.45 | -3.04% | 129,300 |
| Oct 2013 | $19.70 | $20.90 | $18.86 | $20.06 | +2.19% | 85,500 |
| Sep 2013 | $17.70 | $19.93 | $17.31 | $19.63 | +7.50% | 116,400 |
| Aug 2013 | $19.05 | $20.25 | $18.09 | $18.26 | -1.51% | 156,400 |
| Jul 2013 | $17.03 | $19.27 | $17.03 | $18.54 | +8.87% | 61,500 |
| Jun 2013 | $18.07 | $18.28 | $16.57 | $17.03 | -6.58% | 155,300 |
| May 2013 | $18.15 | $20.25 | $17.95 | $18.23 | -1.67% | 329,500 |
| Apr 2013 | $17.68 | $18.54 | $17.29 | $18.54 | +4.57% | 116,200 |
| Mar 2013 | $20.05 | $20.25 | $17.50 | $17.73 | -10.45% | 185,300 |
| Feb 2013 | $20.04 | $20.83 | $19.70 | $19.80 | +0.30% | 137,000 |
| Jan 2013 | $20.72 | $21.27 | $19.22 | $19.74 | -7.11% | 80,700 |
| Dec 2012 | $18.67 | $21.25 | $18.67 | $21.25 | +13.82% | 91,000 |
| Nov 2012 | $18.43 | $19.44 | $18.43 | $18.67 | +2.87% | 38,700 |
| Oct 2012 | $19.43 | $19.70 | $17.11 | $18.15 | -6.64% | 68,000 |
| Sep 2012 | $18.50 | $19.80 | $18.50 | $19.44 | +5.08% | 60,300 |
| Aug 2012 | $18.88 | $19.60 | $18.17 | $18.50 | +0.76% | 50,800 |
| Jul 2012 | $16.91 | $19.14 | $16.91 | $18.36 | +8.57% | 31,300 |
| Jun 2012 | $15.88 | $16.91 | $15.76 | $16.91 | +6.49% | 30,200 |
| May 2012 | $17.73 | $17.92 | $15.78 | $15.88 | -10.43% | 38,500 |
| Apr 2012 | $17.10 | $17.74 | $16.30 | $17.73 | +0.74% | 38,600 |
| Mar 2012 | $18.40 | $19.18 | $17.55 | $17.60 | -0.73% | 74,200 |
| Feb 2012 | $17.91 | $18.43 | $17.00 | $17.73 | +4.29% | 105,000 |
| Jan 2012 | $17.81 | $17.81 | $15.95 | $17.00 | -4.55% | 74,100 |
| Dec 2011 | $17.61 | $18.03 | $16.13 | $17.81 | +0.28% | 63,700 |
| Nov 2011 | $17.85 | $17.85 | $15.67 | $17.76 | -0.50% | 39,400 |
| Oct 2011 | $16.09 | $18.38 | $15.96 | $17.85 | +7.21% | 30,700 |
| Sep 2011 | $20.09 | $20.58 | $15.65 | $16.65 | -17.12% | 27,700 |
| Aug 2011 | $22.29 | $22.29 | $18.12 | $20.09 | -7.72% | 84,400 |
| Jul 2011 | $21.49 | $21.95 | $20.58 | $21.77 | +2.21% | 30,900 |
| Jun 2011 | $21.38 | $21.38 | $19.80 | $21.30 | -0.37% | 41,600 |
| May 2011 | $21.71 | $21.71 | $19.90 | $21.38 | -1.52% | 14,900 |
| Apr 2011 | $20.68 | $21.71 | $19.20 | $21.71 | +5.90% | 43,500 |
| Mar 2011 | $17.44 | $20.50 | $17.44 | $20.50 | +17.82% | 22,100 |
| Feb 2011 | $17.65 | $17.90 | $17.00 | $17.40 | -1.42% | 42,600 |
| Jan 2011 | $18.34 | $18.37 | $17.65 | $17.65 | – | 5,400 |
Seasonality
MTNOF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.0% | 2.4% | -2.6% | 2.0% | 3.5% | -0.0% | 5.2% | 1.4% | -3.3% | -3.6% | 6.0% | 2.8% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 2 of 10 | 1 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 12.4% | 0.0% | 7.3% | -0.2% | 0.0% | 17.5% | 8.7% | 0.0% | -18.8% | 0.0% | ||
| 2025 | 9.4% | 29.2% | -7.6% | 2.5% | 23.3% | 2.8% | 0.0% | 26.5% | 0.0% | 1.8% | 0.0% | 0.0% |
| 2024 | -15.5% | -17.9% | 14.0% | -9.5% | 1.2% | 0.0% | 4.3% | -2.8% | 23.8% | 0.0% | -24.7% | 8.0% |
| 2023 | -0.1% | 6.1% | -5.6% | 2.5% | -15.5% | 14.6% | -5.3% | -3.9% | -8.9% | -7.6% | -4.5% | 17.2% |
| 2022 | 20.0% | -1.6% | 10.6% | -21.1% | -1.4% | -18.8% | -5.2% | -7.5% | -8.7% | -8.4% | 28.4% | -5.6% |
| 2021 | 8.4% | 18.0% | 8.1% | 12.8% | 17.7% | -5.4% | 4.7% | 26.0% | 2.8% | -6.0% | 15.3% | 3.7% |
| 2020 | 0.9% | -15.1% | -53.3% | 18.0% | 14.5% | 1.8% | 34.5% | 3.3% | -8.2% | -5.4% | 32.3% | -14.7% |
| 2019 | 0.0% | 1.7% | -2.0% | 27.6% | -2.7% | 8.7% | -0.9% | -10.1% | -6.7% | 0.0% | -0.8% | -7.5% |
| 2018 | -1.4% | 6.5% | -9.5% | -4.1% | -3.7% | -16.3% | 3.2% | -20.7% | -7.4% | -2.4% | 1.1% | 5.1% |
| 2017 | 5.7% | -3.3% | 12.4% | -8.8% | 1.4% | -5.0% | 7.6% | 2.9% | -0.7% | -8.1% | 6.6% | 18.9% |
See a number that looks wrong?