MTN Group Ltd (PK) (MTNOY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1458 | 2.4219269103 | 6.02 | 6.17 | 5.94 | 16209 | 6.0286858 | DR |
| 4 | 1.0758 | 21.1355599214 | 5.09 | 6.17 | 4.665 | 40702 | 5.10194914 | DR |
| 12 | 1.4258 | 30.0801687764 | 4.74 | 6.17 | 4.3445 | 36327 | 4.77313255 | DR |
| 26 | 2.0298 | 49.0764023211 | 4.136 | 6.17 | 3.9212 | 23783 | 4.76684358 | DR |
| 52 | 0.8008 | 14.9263746505 | 5.365 | 6.17 | 3.9212 | 33364 | 4.7506678 | DR |
| 156 | -6.0242 | -49.4191960623 | 12.19 | 13.69 | 3.9212 | 38491 | 6.99285642 | DR |
| 260 | 0.5658 | 10.1035714286 | 5.6 | 13.69 | 1.57 | 37322 | 6.29281936 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738103280 | 6.08 | 0.05 | 0.83 | 6.0599999 | 6.13 | 6 | 5840 |
| 1738016820 | 6.03 | -0.14 | -2.27 | 6.12 | 6.12 | 5.94 | 12808 |
| 1737757440 | 6.17 | 0.16 | 2.59 | 6.17 | 6.17 | 6.08 | 8400 |
| 1737671220 | 6.014 | 0.02 | 0.32 | 5.98 | 6.0199999 | 5.98 | 16601 |
| 1737584640 | 5.995 | 0.04 | 0.69 | 6.0199999 | 6.0199999 | 5.99 | 37397 |
| 1737498540 | 5.954 | 0.45 | 8.18 | 5.99 | 5.99 | 5.87 | 7891 |
| 1737152880 | 5.5039999 | 0.21 | 3.95 | 5.44 | 5.55 | 5.44 | 41502 |
| 1737066420 | 5.295 | 0.01 | 0.17 | 5.3 | 5.34 | 5.2859999 | 98507 |
| 1736979720 | 5.2859999 | 0.15 | 2.84 | 5.25 | 5.34 | 5.25 | 14680 |
| 1736893380 | 5.14 | 0.44 | 9.36 | 5.14 | 5.2 | 5.14 | 26575 |
| 1736806800 | 4.7 | -0.08 | -1.67 | 4.7699999 | 4.7699999 | 4.665 | 127037 |
| 1736547720 | 4.78 | 0.01 | 0.21 | 4.7 | 4.89 | 4.7 | 37914 |
| 1736375340 | 4.7699999 | -0.18 | -3.64 | 4.75 | 4.7699999 | 4.7112 | 131246 |
| 1736288940 | 4.95 | -0.08 | -1.49 | 5.03 | 5.054 | 4.93 | 14794 |
| 1736202360 | 5.025 | -0.01 | -0.10 | 5.055 | 5.0599999 | 5.0005 | 10479 |
| 1735942980 | 5.03 | 0.15 | 3.07 | 4.99 | 5.03 | 4.982 | 72632 |
| 1735856700 | 4.88 | 0.03 | 0.62 | 5.09 | 5.09 | 4.88 | 27627 |
| 1735683960 | 4.85 | -0.1 | -1.92 | 4.836 | 4.8888999 | 4.83 | 10923 |
| 1735597740 | 4.945 | 0 | 0.00 | 4.94 | 4.98 | 4.926 | 5951 |
| 1735338000 | 4.9448 | 0.53 | 12.13 | 4.85 | 4.958 | 4.85 | 34943 |
| 1735252020 | 4.41 | -0.1 | -2.22 | 4.46 | 4.49 | 4.41 | 43322 |
| 1735078200 | 4.51 | 0.05 | 1.12 | 4.525 | 4.5599999 | 4.48 | 16025 |
| 1734992400 | 4.46 | -0.06 | -1.33 | 4.4 | 4.46 | 4.4 | 21327 |
| 1734733200 | 4.5199999 | 0.04 | 1.01 | 4.4795 | 4.55 | 4.469 | 25229 |
| 1734646800 | 4.475 | 0.01 | 0.34 | 4.46 | 4.5199999 | 4.45 | 92429 |
| 1734560940 | 4.46 | -0.13 | -2.83 | 4.67 | 4.67 | 4.46 | 38971 |
| 1734474360 | 4.59 | -0.28 | -5.75 | 4.63 | 4.7705 | 4.59 | 69583 |
| 1734388140 | 4.87 | -0.13 | -2.60 | 5.04 | 5.04 | 4.87 | 23587 |
| 1734128940 | 5 | 0.24 | 5.04 | 4.934 | 5 | 4.87 | 76274 |
| 1734042480 | 4.76 | -0.06 | -1.24 | 4.835 | 4.8375 | 4.76 | 15661 |
| 1733955900 | 4.82 | 0.01 | 0.21 | 4.85 | 4.85 | 4.806 | 12982 |
| 1733869200 | 4.8099999 | 0.13 | 2.78 | 4.8 | 4.84 | 4.79 | 40110 |
| 1733782800 | 4.68 | -0.05 | -1.06 | 4.73 | 4.7575 | 4.68 | 113957 |
| 1733523600 | 4.73 | -0.01 | -0.11 | 4.8099999 | 4.8099999 | 4.72 | 28352 |
| 1733437500 | 4.735 | 0.14 | 2.93 | 4.75 | 4.82 | 4.68 | 44964 |
| 1733350980 | 4.6 | 0.16 | 3.60 | 4.63 | 4.642 | 4.6 | 63414 |
| 1733264700 | 4.44 | -0.14 | -3.00 | 4.59 | 4.59 | 4.44 | 47366 |
| 1733178180 | 4.5775 | 0.05 | 1.05 | 4.51 | 4.64 | 4.51 | 35797 |
| 1732918200 | 4.53 | 0.04 | 0.87 | 4.61 | 4.61 | 4.47 | 37034 |
| 1732746540 | 4.491 | 0.05 | 1.15 | 4.444 | 4.53 | 4.3716 | 120004 |
| 1732660140 | 4.44 | 0.04 | 0.91 | 4.5 | 4.5 | 4.38 | 100296 |
| 1732573560 | 4.4 | 0.01 | 0.14 | 4.46 | 4.46 | 4.4 | 8315 |
| 1732314000 | 4.394 | -0.02 | -0.36 | 4.4291 | 4.43 | 4.3445 | 22379 |
| 1732227900 | 4.41 | -0.07 | -1.56 | 4.55 | 4.55 | 4.41 | 22336 |
| 1732141740 | 4.48 | -0.03 | -0.67 | 4.4214 | 4.49 | 4.4 | 9042 |
| 1732054800 | 4.51 | -0.07 | -1.42 | 4.61 | 4.61 | 4.493 | 9399 |
| 1731968640 | 4.575 | 0.13 | 2.92 | 4.55 | 4.65 | 4.5 | 10021 |
| 1731709260 | 4.445 | 0.09 | 1.95 | 4.47 | 4.48 | 4.4108 | 4053 |
| 1731622800 | 4.36 | -0.22 | -4.80 | 4.36 | 4.48 | 4.36 | 13592 |
| 1731536760 | 4.58 | 0.03 | 0.66 | 4.5113 | 4.585 | 4.49 | 21929 |
| 1731450480 | 4.55 | -0.02 | -0.44 | 4.5992 | 4.5992 | 4.508 | 21328 |
| 1731363600 | 4.57 | -0.16 | -3.38 | 4.65 | 4.65 | 4.5599999 | 25062 |
| 1731104400 | 4.73 | -0.09 | -1.79 | 4.755 | 4.755 | 4.73 | 6527 |
| 1731018540 | 4.816 | 0.03 | 0.58 | 4.9384 | 4.9384 | 4.763 | 6000 |
| 1730931600 | 4.788 | -0.13 | -2.72 | 4.74 | 4.84 | 4.74 | 7550 |
| 1730845680 | 4.922 | -0.08 | -1.56 | 4.86 | 5 | 4.86 | 12601 |
| 1730759160 | 5 | 0.12 | 2.46 | 5.045 | 5.045 | 5 | 13071 |
| 1730496420 | 4.88 | -0.07 | -1.31 | 4.92 | 4.92 | 4.88 | 26242 |
| 1730409780 | 4.945 | -0.05 | -0.99 | 4.968 | 4.979 | 4.88 | 7693 |
| 1730323500 | 4.9945 | 0.14 | 2.98 | 4.92 | 4.9945 | 4.92 | 55228 |
| 1730237280 | 4.85 | -0.17 | -3.29 | 4.8 | 4.95 | 4.8 | 15744 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
