Mtn Group Limited (LL6)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.921658986175 | 4.34 | 4.6399999 | 4.22 | 692 | 4.36768074 | DE |
| 4 | 0.14 | 3.30188679245 | 4.24 | 4.74 | 3.88 | 1945 | 4.25361305 | DE |
| 12 | -0.48 | -9.87654320988 | 4.86 | 4.9 | 3.88 | 1534 | 4.28028137 | DE |
| 26 | -1.17 | -21.0810810811 | 5.55 | 5.7 | 3.8 | 1558 | 4.38761478 | DE |
| 52 | -1.67 | -27.6033057851 | 6.05 | 6.1 | 3.8 | 1266 | 4.62567271 | DE |
| 156 | -1.67 | -27.6033057851 | 6.05 | 6.1 | 3.8 | 1266 | 4.62567271 | DE |
| 260 | -1.67 | -27.6033057851 | 6.05 | 6.1 | 3.8 | 1266 | 4.62567271 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1719520020 | 4.22 | -0.08 | -1.86 | 4.22 | 4.22 | 4.22 | 950 |
| 1719433620 | 4.3 | -0.14 | -3.15 | 4.4 | 4.4 | 4.3 | 522 |
| 1719347160 | 4.44 | -0.04 | -0.89 | 4.42 | 4.44 | 4.42 | 591 |
| 1719260820 | 4.48 | 0.02 | 0.45 | 4.5 | 4.5 | 4.48 | 205 |
| 1719001620 | 4.46 | -0.08 | -1.76 | 4.34 | 4.6399999 | 4.34 | 1190 |
| 1718915160 | 4.54 | -0.14 | -2.99 | 4.54 | 4.54 | 4.54 | 847 |
| 1718828820 | 4.68 | 0.18 | 4.00 | 4.5 | 4.74 | 4.5 | 7535 |
| 1718742360 | 4.5 | 0.22 | 5.14 | 4.5 | 4.5 | 4.5 | 1000 |
| 1718656020 | 4.28 | 0.06 | 1.42 | 4.3 | 4.3 | 4.1399999 | 1370 |
| 1718396820 | 4.22 | 0.28 | 7.11 | 4.08 | 4.22 | 4.08 | 2775 |
| 1718310420 | 3.94 | -0.2 | -4.83 | 4.1399999 | 4.1399999 | 3.94 | 200 |
| 1718224020 | 4.1399999 | 0.14 | 3.50 | 4.1399999 | 4.1399999 | 4.1399999 | 750 |
| 1718137620 | 4 | 0.08 | 2.04 | 4 | 4 | 4 | 500 |
| 1718051220 | 3.92 | -0.1 | -2.49 | 3.86 | 3.92 | 3.86 | 151 |
| 1717792020 | 4.0199999 | 0.04 | 1.01 | 4 | 4.0199999 | 3.88 | 2468 |
| 1717705620 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1717619220 | 3.98 | -0.08 | -1.97 | 3.98 | 3.98 | 3.98 | 1026 |
| 1717532820 | 4.0599999 | 0.04 | 1.00 | 4.0599999 | 4.08 | 4.04 | 10165 |
| 1717446420 | 4.0199999 | -0.18 | -4.29 | 4.1399999 | 4.1399999 | 4.0199999 | 3534 |
| 1717187220 | 4.2 | -0.04 | -0.94 | 4.24 | 4.24 | 4.2 | 1182 |
| 1717100820 | 4.24 | -0.08 | -1.85 | 4.22 | 4.24 | 4.22 | 1417 |
| 1717014420 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1716928020 | 4.32 | 0.06 | 1.41 | 4.32 | 4.32 | 4.32 | 23 |
| 1716841620 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1716582420 | 4.26 | -0.28 | -6.17 | 4.18 | 4.26 | 4.18 | 101 |
| 1716496020 | 4.54 | 0.04 | 0.89 | 4.54 | 4.54 | 4.54 | 5 |
| 1716409620 | 4.5 | 0.12 | 2.74 | 4.38 | 4.5 | 4.38 | 520 |
| 1716323160 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1716236760 | 4.38 | 0.06 | 1.39 | 4.34 | 4.38 | 4.32 | 1900 |
| 1715977620 | 4.32 | 0.08 | 1.89 | 4.2 | 4.32 | 4.2 | 1450 |
| 1715891220 | 4.24 | -0.02 | -0.47 | 4.3 | 4.3 | 4.24 | 1002 |
| 1715804820 | 4.26 | 0.08 | 1.91 | 4.46 | 4.48 | 4.26 | 2592 |
| 1715718420 | 4.18 | -0.66 | -13.64 | 4.42 | 4.42 | 4.18 | 800 |
| 1715631960 | 4.84 | 0.22 | 4.76 | 4.66 | 4.84 | 4.66 | 60 |
| 1715372820 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1715286420 | 4.62 | -0.2 | -4.15 | 4.62 | 4.62 | 4.62 | 1 |
| 1715200020 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1715113620 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1715027220 | 4.82 | 0.02 | 0.42 | 4.8 | 4.82 | 4.66 | 780 |
| 1714768020 | 4.8 | 0.1 | 2.13 | 4.8 | 4.8 | 4.8 | 220 |
| 1714681560 | 4.7 | 0.1 | 2.17 | 4.78 | 4.78 | 4.6399999 | 717 |
| 1714508820 | 4.5999999 | 0.04 | 0.88 | 4.5999999 | 4.5999999 | 4.42 | 7356 |
| 1714422420 | 4.5599999 | 0.26 | 6.05 | 4.5599999 | 4.5599999 | 4.5599999 | 131 |
| 1714163220 | 4.3 | 0.3 | 7.50 | 4.3 | 4.3 | 4.3 | 150 |
| 1714076820 | 4 | -0.12 | -2.91 | 4 | 4 | 4 | 1 |
| 1713990420 | 4.12 | 0.16 | 4.04 | 4 | 4.12 | 4 | 550 |
| 1713903960 | 3.96 | -0.06 | -1.49 | 4.1399999 | 4.1399999 | 3.96 | 212 |
| 1713817560 | 4.0199999 | 0 | 0.00 | 4.1399999 | 4.22 | 4.0199999 | 3419 |
| 1713558420 | 4.0199999 | 0 | 0.00 | 3.98 | 4.0199999 | 3.9 | 661 |
| 1713472020 | 4.0199999 | 0.08 | 2.03 | 3.92 | 4.0599999 | 3.92 | 3001 |
| 1713385620 | 3.94 | -0.32 | -7.51 | 4.04 | 4.1399999 | 3.92 | 4704 |
| 1713299220 | 4.26 | -0.1 | -2.29 | 4.34 | 4.34 | 4.24 | 2310 |
| 1713212820 | 4.36 | -0.2 | -4.39 | 4.5599999 | 4.5599999 | 4.36 | 3675 |
| 1712953620 | 4.5599999 | 0.08 | 1.79 | 4.5999999 | 4.5999999 | 4.54 | 411 |
| 1712867220 | 4.48 | -0.24 | -5.08 | 4.48 | 4.48 | 4.48 | 18 |
| 1712780760 | 4.72 | -0.14 | -2.88 | 4.68 | 4.72 | 4.66 | 453 |
| 1712694360 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1712607960 | 4.86 | 0 | 0.00 | 4.86 | 4.9 | 4.86 | 1085 |
| 1712348760 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1712262360 | 4.86 | 0.34 | 7.52 | 4.5199999 | 4.86 | 4.5199999 | 547 |
| 1712175960 | 4.5199999 | -0.18 | -3.83 | 4.5 | 4.5199999 | 4.5 | 800 |
| 1712089560 | 4.7 | 0 | 0.00 | 4.74 | 4.74 | 4.7 | 22 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
