Mtn Group Limited (LL6)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -5.6 | 6.25 | 6.3 | 5.65 | 713 | 5.86063158 | DE |
| 4 | 0.25 | 4.42477876106 | 5.65 | 6.3 | 5.65 | 742 | 5.87978429 | DE |
| 12 | 1.68 | 39.8104265403 | 4.22 | 6.3 | 4.0999999 | 2375 | 4.74256224 | DE |
| 26 | 1.48 | 33.4841628959 | 4.42 | 6.3 | 4.0999999 | 1639 | 4.64914566 | DE |
| 52 | 1.4 | 31.1111111111 | 4.5 | 6.3 | 3.46 | 1685 | 4.40483408 | DE |
| 156 | -0.15 | -2.47933884298 | 6.05 | 6.3 | 3.46 | 1423 | 4.56198762 | DE |
| 260 | -0.15 | -2.47933884298 | 6.05 | 6.3 | 3.46 | 1423 | 4.56198762 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739914020 | 5.9 | 0.2 | 3.51 | 5.65 | 5.9 | 5.65 | 1081 |
| 1739827620 | 5.7 | -0.35 | -5.79 | 5.85 | 5.85 | 5.7 | 1158 |
| 1739568420 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1739482020 | 6.05 | -0.15 | -2.42 | 6.2 | 6.2 | 5.95 | 426 |
| 1739395620 | 6.2 | 0.25 | 4.20 | 6.25 | 6.3 | 6.2 | 185 |
| 1739309220 | 5.95 | 0.05 | 0.85 | 6.1 | 6.1 | 5.95 | 423 |
| 1739222820 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1738963620 | 5.9 | -0.2 | -3.28 | 6.15 | 6.15 | 5.9 | 12 |
| 1738877220 | 6.1 | 0.25 | 4.27 | 6.1 | 6.1 | 6.1 | 5 |
| 1738790820 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 200 |
| 1738704420 | 5.85 | -0.05 | -0.85 | 5.8 | 5.95 | 5.8 | 1961 |
| 1738618020 | 5.9 | -0.15 | -2.48 | 6 | 6 | 5.9 | 53 |
| 1738358820 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 5.85 | 1243 |
| 1738272420 | 6.05 | 0.05 | 0.83 | 6.1 | 6.1 | 6 | 163 |
| 1738186020 | 6 | 0.1 | 1.69 | 6 | 6 | 6 | 1015 |
| 1738099620 | 5.9 | -0.05 | -0.84 | 5.9 | 5.9 | 5.9 | 900 |
| 1738013220 | 5.95 | 0.05 | 0.85 | 6 | 6 | 5.95 | 1226 |
| 1737754020 | 5.9 | 0 | 0.00 | 5.8 | 5.9 | 5.8 | 195 |
| 1737667620 | 5.9 | 0.15 | 2.61 | 5.7 | 5.9 | 5.7 | 135 |
| 1737581220 | 5.75 | 0.2 | 3.60 | 5.65 | 5.75 | 5.65 | 2970 |
| 1737494820 | 5.55 | 0.2 | 3.74 | 5.5 | 5.6 | 5.5 | 1650 |
| 1737408420 | 5.3499999 | 0.25 | 4.90 | 5.3 | 5.4 | 5.3 | 1395 |
| 1737149220 | 5.0999999 | 0.1 | 2.00 | 5.2 | 5.25 | 5.0999999 | 3050 |
| 1737062820 | 5 | 0 | 0.00 | 5.2 | 5.2 | 5 | 1083 |
| 1736976420 | 5 | 0.02 | 0.40 | 5.0999999 | 5.0999999 | 4.88 | 9534 |
| 1736890020 | 4.98 | 0.54 | 12.16 | 4.98 | 4.98 | 4.98 | 358 |
| 1736803620 | 4.44 | -0.3 | -6.33 | 4.5999999 | 4.62 | 4.44 | 1418 |
| 1736544420 | 4.74 | 0.1 | 2.16 | 4.68 | 4.74 | 4.68 | 3000 |
| 1736458020 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
| 1736371620 | 4.6399999 | -0.1 | -2.11 | 4.74 | 4.74 | 4.5 | 812 |
| 1736285220 | 4.74 | -0.22 | -4.44 | 4.92 | 4.92 | 4.74 | 20 |
| 1736198820 | 4.96 | 0.28 | 5.98 | 4.9 | 4.98 | 4.9 | 874 |
| 1735939620 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 91 |
| 1735853220 | 4.68 | -0.06 | -1.27 | 4.84 | 4.84 | 4.66 | 1290 |
| 1735594020 | 4.74 | 0.04 | 0.85 | 4.5999999 | 4.74 | 4.5999999 | 507 |
| 1735334820 | 4.7 | 0.48 | 11.37 | 4.28 | 4.7 | 4.24 | 6095 |
| 1734989220 | 4.22 | 0.06 | 1.44 | 4.28 | 4.44 | 4.22 | 800 |
| 1734730020 | 4.16 | -0.1 | -2.35 | 4.16 | 4.16 | 4.16 | 466 |
| 1734643620 | 4.26 | -0.12 | -2.74 | 4.26 | 4.26 | 4.26 | 530 |
| 1734557220 | 4.38 | -0.08 | -1.79 | 4.58 | 4.58 | 4.38 | 320 |
| 1734470820 | 4.46 | -0.14 | -3.04 | 4.46 | 4.46 | 4.38 | 1331 |
| 1734384420 | 4.5999999 | -0.18 | -3.77 | 4.54 | 4.5999999 | 4.54 | 601 |
| 1734125220 | 4.78 | 0.2 | 4.37 | 4.72 | 4.78 | 4.5999999 | 2449 |
| 1734038820 | 4.58 | 0.1 | 2.23 | 4.58 | 4.58 | 4.58 | 43111 |
| 1733952420 | 4.48 | -0.02 | -0.44 | 4.48 | 4.48 | 4.48 | 44 |
| 1733866020 | 4.5 | 0.08 | 1.81 | 4.44 | 4.5 | 4.44 | 5006 |
| 1733779620 | 4.42 | -0.08 | -1.78 | 4.5 | 4.58 | 4.4 | 592 |
| 1733520420 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1733434020 | 4.5 | 0.12 | 2.74 | 4.5 | 4.5 | 4.5 | 450 |
| 1733347620 | 4.38 | 0.14 | 3.30 | 4.38 | 4.38 | 4.38 | 1245 |
| 1733261220 | 4.24 | 0.14 | 3.41 | 4.28 | 4.3 | 4.24 | 4000 |
| 1733174820 | 4.0999999 | 0 | 0.00 | 4.24 | 4.3 | 4.0999999 | 8570 |
| 1732915620 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1732829220 | 4.0999999 | -0.12 | -2.84 | 4.26 | 4.26 | 4.0999999 | 1700 |
| 1732742820 | 4.22 | 0.06 | 1.44 | 4.22 | 4.22 | 4.22 | 3000 |
| 1732656420 | 4.16 | 0.02 | 0.48 | 4.2 | 4.22 | 4.16 | 1221 |
| 1732570020 | 4.1399999 | -0.1 | -2.36 | 4.2 | 4.32 | 4.12 | 17971 |
| 1732310820 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1732224420 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1732138020 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1732051620 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
