MTN Group Ltd (PK) (MTNOY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2305 | 4.39047619048 | 5.25 | 5.495 | 5.23 | 2716 | 5.36132209 | DR |
| 4 | 0.2105 | 3.99430740038 | 5.27 | 5.495 | 4.773 | 8870 | 5.11997598 | DR |
| 12 | 0.7755 | 16.4824654623 | 4.705 | 5.495 | 3.9212 | 23052 | 4.49209555 | DR |
| 26 | 1.0455 | 23.5738444194 | 4.435 | 5.495 | 3.9212 | 37705 | 4.73873808 | DR |
| 52 | -0.7995 | -12.7308917197 | 6.28 | 6.4 | 3.9212 | 39729 | 5.11184235 | DR |
| 156 | -2.9895 | -35.2951593861 | 8.47 | 13.69 | 3.9212 | 38577 | 7.44469977 | DR |
| 260 | -1.3745 | -20.0510576222 | 6.855 | 13.69 | 1.57 | 36407 | 6.36870708 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 5.4805 | 0.02 | 0.34 | 5.475 | 5.495 | 5.446 | 3106 |
| 1726781220 | 5.462 | 0.01 | 0.18 | 5.465 | 5.486 | 5.45 | 2897 |
| 1726694460 | 5.452 | 0.1 | 1.94 | 5.37 | 5.452 | 5.35 | 2673 |
| 1726608240 | 5.348 | 0.11 | 2.04 | 5.4 | 5.4 | 5.348 | 3522 |
| 1726521720 | 5.2409 | -0.04 | -0.83 | 5.2699999 | 5.3155 | 5.23 | 3277 |
| 1726262940 | 5.285 | 0.04 | 0.68 | 5.25 | 5.285 | 5.25 | 1212 |
| 1726176540 | 5.2495 | 0.02 | 0.37 | 5.25 | 5.25 | 5.19 | 5712 |
| 1726090140 | 5.23 | 0.04 | 0.78 | 5.165 | 5.25 | 5.14 | 6854 |
| 1726003500 | 5.1895 | 0.08 | 1.56 | 5.164 | 5.1895 | 5.11 | 5717 |
| 1725917160 | 5.11 | -0.16 | -3.04 | 5.1425 | 5.21 | 5.11 | 10007 |
| 1725658020 | 5.2699999 | 0.11 | 2.22 | 5.2699999 | 5.2699999 | 5.15 | 12011 |
| 1725571440 | 5.1555 | 0.2 | 3.94 | 5.13 | 5.228 | 5.126 | 11013 |
| 1725485040 | 4.96 | 0.16 | 3.33 | 4.97 | 5.03 | 4.88 | 40655 |
| 1725398880 | 4.8 | -0.18 | -3.61 | 4.835 | 4.835 | 4.773 | 22505 |
| 1725053340 | 4.98 | -0.22 | -4.23 | 4.964 | 5.01 | 4.93 | 9631 |
| 1724966400 | 5.2 | -0.04 | -0.76 | 5.29 | 5.29 | 5.16 | 4325 |
| 1724880360 | 5.24 | -0.17 | -3.14 | 5.22 | 5.271 | 5.19 | 2557 |
| 1724794080 | 5.41 | -0.03 | -0.55 | 5.3099999 | 5.44 | 5.3099999 | 5222 |
| 1724707740 | 5.44 | 0.04 | 0.74 | 5.49 | 5.49 | 5.4113 | 9342 |
| 1724448480 | 5.4 | 0.38 | 7.53 | 5.2699999 | 5.44 | 5.24 | 9404 |
| 1724362140 | 5.022 | 0.01 | 0.24 | 5.091 | 5.1 | 4.98 | 9686 |
| 1724275380 | 5.01 | -0.05 | -0.99 | 5.035 | 5.08 | 5.005 | 3612 |
| 1724188800 | 5.0599999 | -0.02 | -0.39 | 5.1 | 5.1 | 4.99 | 16192 |
| 1724102880 | 5.08 | 0.09 | 1.80 | 4.99 | 5.1 | 4.99 | 14701 |
| 1723843740 | 4.99 | 0.19 | 3.85 | 4.86 | 5 | 4.86 | 16655 |
| 1723756860 | 4.805 | 0.09 | 1.89 | 4.7701 | 4.82 | 4.7699999 | 14662 |
| 1723670820 | 4.716 | 0.07 | 1.48 | 4.7 | 4.73 | 4.6905 | 3316 |
| 1723584360 | 4.647 | 0.04 | 0.80 | 4.6255 | 4.647 | 4.58 | 5389 |
| 1723497900 | 4.61 | 0.09 | 1.99 | 4.38 | 4.61 | 4.38 | 9595 |
| 1723238400 | 4.5199999 | 0.04 | 0.89 | 4.59 | 4.68 | 4.51 | 30847 |
| 1723152000 | 4.48 | 0.45 | 11.28 | 4.39 | 4.57 | 4.35 | 59325 |
| 1723065720 | 4.026 | 0.08 | 1.92 | 4.1 | 4.181 | 3.99 | 25650 |
| 1722979800 | 3.95 | -0.08 | -1.99 | 4.0486 | 4.1 | 3.93 | 57680 |
| 1722893340 | 4.03 | -0.09 | -2.07 | 4.05 | 4.088 | 3.9212 | 37302 |
| 1722634140 | 4.115 | -0.06 | -1.32 | 4.2699999 | 4.2699999 | 4.1 | 35654 |
| 1722547620 | 4.17 | -0.18 | -4.14 | 4.26 | 4.292 | 4.17 | 8680 |
| 1722461340 | 4.35 | 0.13 | 3.07 | 4.32 | 4.38 | 4.2611 | 61757 |
| 1722374820 | 4.2205 | 0.07 | 1.58 | 4.18 | 4.2592 | 4.18 | 22883 |
| 1722288180 | 4.155 | -0.07 | -1.65 | 4.136 | 4.19 | 4.11 | 18141 |
| 1722029100 | 4.2245 | -0.06 | -1.30 | 4.26 | 4.2993 | 4.22 | 26081 |
| 1721942400 | 4.28 | 0.12 | 2.92 | 4.1108 | 4.28 | 4.1108 | 183019 |
| 1721856480 | 4.1584 | -0.06 | -1.46 | 4.245 | 4.245 | 4.1584 | 34556 |
| 1721770140 | 4.22 | 0.11 | 2.68 | 4.08 | 4.22 | 4.08 | 40590 |
| 1721683740 | 4.11 | -0.01 | -0.24 | 4.12 | 4.14 | 4.1 | 19726 |
| 1721424180 | 4.12 | 0.02 | 0.44 | 4.1104 | 4.15 | 4.1104 | 10951 |
| 1721337960 | 4.102 | -0.11 | -2.68 | 4.12 | 4.15 | 4.0598 | 27998 |
| 1721251320 | 4.215 | -0.2 | -4.42 | 4.29 | 4.29 | 4.2 | 14662 |
| 1721164920 | 4.41 | -0.05 | -1.12 | 4.37 | 4.4155 | 4.36 | 20278 |
| 1721078940 | 4.46 | -0.15 | -3.25 | 4.48 | 4.48 | 4.25 | 29730 |
| 1720819200 | 4.61 | 0.05 | 1.10 | 4.64 | 4.865 | 4.5599999 | 36292 |
| 1720733280 | 4.5599999 | 0.02 | 0.44 | 4.55 | 4.67 | 4.55 | 16384 |
| 1720646880 | 4.54 | 0.03 | 0.67 | 4.68 | 4.68 | 4.54 | 15623 |
| 1720560540 | 4.51 | -0.06 | -1.31 | 4.64 | 4.64 | 4.51 | 18609 |
| 1720473600 | 4.57 | 0.03 | 0.64 | 4.54 | 4.584 | 4.5 | 7254 |
| 1720214640 | 4.5408 | -0.02 | -0.51 | 4.51 | 4.68 | 4.51 | 26367 |
| 1720041000 | 4.564 | 0.12 | 2.79 | 4.599 | 4.6 | 4.561 | 5373 |
| 1719955740 | 4.44 | -0.26 | -5.53 | 4.505 | 4.5375 | 4.42 | 8290 |
| 1719868980 | 4.7 | -0.02 | -0.42 | 4.835 | 4.835 | 4.7 | 5651 |
| 1719610020 | 4.72 | 0.24 | 5.36 | 4.705 | 4.78 | 4.7 | 170893 |
| 1719523200 | 4.48 | -0.03 | -0.67 | 4.445 | 4.5199999 | 4.43 | 15136 |
| 1719437040 | 4.51 | -0.1 | -2.17 | 4.515 | 4.5775 | 4.51 | 2841 |
| 1719350880 | 4.61 | -0.06 | -1.28 | 4.66 | 4.74 | 4.61 | 194708 |
| 1719264540 | 4.67 | -0.04 | -0.85 | 4.58 | 4.73 | 4.58 | 11217 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
