MTN Group Ltd PK

MTNOY
🏛️ usa →
8.35
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 7.59 7.59 7.43 7.44 0.0M
2022-12-29 7.51 7.62 7.51 7.59 0.0M
2022-12-28 7.49 7.51 7.47 7.48 0.0M
2022-12-27 7.53 7.69 7.41 7.65 0.1M
2022-12-23 7.23 7.80 7.23 7.61 0.0M
2022-12-22 7.52 7.52 7.32 7.39 0.0M
2022-12-21 7.40 7.45 7.36 7.36 0.0M
2022-12-20 7.33 7.55 7.18 7.24 0.0M
2022-12-19 7.23 7.33 7.21 7.22 0.0M
2022-12-16 7.00 7.12 6.99 7.07 0.0M
2022-12-15 7.17 7.20 7.03 7.06 0.0M
2022-12-14 7.83 8.10 7.54 7.79 0.1M
2022-12-13 7.53 7.70 7.53 7.67 0.0M
2022-12-12 7.41 7.48 7.41 7.44 0.0M
2022-12-09 7.55 7.62 7.50 7.54 0.0M
2022-12-08 7.76 7.76 7.64 7.70 0.0M
2022-12-07 7.87 7.92 7.87 7.91 0.0M
2022-12-06 7.66 7.75 7.64 7.66 0.0M
2022-12-05 7.68 7.68 7.55 7.57 0.1M
2022-12-02 7.56 7.62 7.55 7.62 0.0M
2022-12-01 7.59 7.59 7.41 7.56 0.2M
2022-11-30 8.27 8.40 8.19 8.26 0.0M
2022-11-29 7.95 8.10 7.91 7.96 0.1M
2022-11-28 7.99 7.99 7.93 7.96 0.0M
2022-11-25 7.89 8.02 7.89 7.97 0.0M
2022-11-23 7.91 8.06 7.91 8.06 0.0M
2022-11-22 7.86 7.94 7.72 7.94 0.1M
2022-11-21 7.71 7.75 7.61 7.75 0.0M
2022-11-18 7.65 7.71 7.58 7.71 0.0M
2022-11-17 7.41 7.60 7.36 7.60 0.1M
2022-11-16 7.53 7.57 7.53 7.56 0.0M
2022-11-15 7.75 7.78 7.59 7.76 0.0M
2022-11-14 7.70 7.78 7.60 7.67 0.1M
2022-11-11 7.75 7.92 7.75 7.92 0.0M
2022-11-10 7.82 7.99 7.73 7.90 0.0M
2022-11-09 7.53 7.62 7.53 7.57 0.0M
2022-11-08 7.61 7.76 7.59 7.65 0.0M
2022-11-07 7.65 7.65 7.53 7.57 0.0M
2022-11-04 7.39 7.56 7.39 7.52 0.0M
2022-11-03 7.14 7.21 7.10 7.21 0.0M
2022-11-02 7.26 7.44 7.19 7.21 0.0M
2022-11-01 7.34 7.34 7.13 7.16 0.1M
2022-10-31 7.09 7.17 7.06 7.17 0.1M
2022-10-28 7.00 7.11 7.00 7.11 0.0M
2022-10-27 7.23 7.32 7.01 7.10 0.0M
2022-10-26 6.89 7.02 6.89 6.97 0.1M
2022-10-25 6.68 6.78 6.64 6.77 0.1M
2022-10-24 6.44 6.44 6.14 6.29 0.2M
2022-10-21 6.66 6.77 6.61 6.73 0.0M
2022-10-20 6.66 6.98 6.65 6.68 0.0M
2022-10-19 6.77 7.01 6.64 6.79 0.0M
2022-10-18 7.14 7.14 6.99 7.10 0.1M
2022-10-17 6.95 7.23 6.83 7.07 0.1M
2022-10-14 6.82 6.82 6.56 6.62 0.0M
2022-10-13 6.69 6.85 6.61 6.82 0.1M
2022-10-12 6.80 6.80 6.70 6.73 0.1M
2022-10-11 6.64 6.89 6.51 6.64 0.1M
2022-10-10 6.58 6.64 6.52 6.57 0.0M
2022-10-07 6.58 6.60 6.50 6.50 0.0M
2022-10-06 6.65 6.65 6.52 6.59 0.0M
2022-10-05 6.80 6.93 6.68 6.88 0.0M
2022-10-04 6.96 7.07 6.90 6.90 0.1M
2022-10-03 6.71 6.77 6.65 6.71 0.0M
2022-09-30 6.68 6.70 6.47 6.54 0.0M
2022-09-29 6.70 7.00 6.59 6.69 0.1M
2022-09-28 6.87 7.17 6.74 6.89 0.0M
2022-09-27 7.08 7.08 6.87 6.95 0.3M
2022-09-26 6.75 6.79 6.68 6.71 0.1M
2022-09-23 7.14 7.14 6.95 7.05 0.0M
2022-09-22 7.30 7.36 7.25 7.32 0.0M
2022-09-21 7.28 7.34 7.21 7.33 0.0M
2022-09-20 7.28 7.53 7.24 7.53 0.0M
2022-09-19 7.29 7.36 7.27 7.29 0.0M
2022-09-16 7.41 7.48 7.29 7.31 0.0M
2022-09-15 7.53 7.59 7.36 7.59 0.0M
2022-09-14 7.65 7.69 7.59 7.59 0.0M
2022-09-13 7.84 7.95 7.53 7.63 0.0M
2022-09-12 7.93 7.98 7.91 7.91 0.0M
2022-09-09 7.78 7.86 7.76 7.76 0.1M
2022-09-08 7.48 7.55 7.44 7.47 0.1M
2022-09-07 7.50 7.61 7.50 7.61 0.1M
2022-09-06 7.59 7.69 7.50 7.69 0.0M
2022-09-02 7.33 7.45 7.19 7.19 0.0M
2022-09-01 7.39 7.46 7.20 7.36 0.0M
2022-08-31 7.36 7.42 7.22 7.31 0.0M
2022-08-30 7.72 7.72 7.42 7.45 0.0M
2022-08-29 7.88 7.92 7.77 7.77 0.0M
2022-08-26 8.00 8.00 7.86 7.87 0.0M
2022-08-25 7.99 8.12 7.96 8.07 0.3M
2022-08-24 8.01 8.08 7.96 7.96 0.0M
2022-08-23 8.00 8.15 8.00 8.03 0.0M
2022-08-22 8.12 8.15 8.11 8.13 0.3M
2022-08-19 8.25 8.25 8.16 8.17 0.1M
2022-08-18 8.62 8.63 8.50 8.60 0.0M
2022-08-17 9.09 9.09 8.79 8.87 0.0M
2022-08-16 9.21 9.21 8.98 9.12 0.0M
2022-08-15 9.49 9.49 9.18 9.31 0.0M
2022-08-12 9.54 9.69 9.54 9.65 0.0M
2022-08-11 9.69 9.88 9.69 9.84 0.0M
2022-08-10 9.06 9.22 8.99 9.07 0.0M
2022-08-09 9.15 9.15 8.82 9.01 0.0M
2022-08-08 8.85 8.89 8.81 8.87 0.0M
2022-08-05 8.58 8.76 8.58 8.72 0.0M
2022-08-04 8.45 8.50 8.38 8.50 0.0M
2022-08-03 8.43 8.54 8.43 8.54 0.1M
2022-08-02 8.72 8.72 8.38 8.50 0.1M
2022-08-01 8.61 8.62 8.53 8.55 0.0M
2022-07-29 8.38 8.40 8.27 8.40 0.0M
2022-07-28 8.74 8.74 8.42 8.42 0.0M
2022-07-27 8.52 8.69 8.49 8.69 0.0M
2022-07-26 8.51 8.89 8.43 8.50 0.0M
2022-07-25 8.43 8.49 8.39 8.46 0.0M
2022-07-22 8.46 8.47 8.39 8.39 0.0M
2022-07-21 8.22 8.32 8.22 8.26 0.0M
2022-07-20 8.14 8.14 7.99 8.08 0.0M
2022-07-19 8.04 8.12 8.03 8.10 0.1M
2022-07-18 8.26 8.26 8.10 8.13 0.0M
2022-07-15 8.28 8.31 8.20 8.31 0.0M
2022-07-14 7.87 7.93 7.68 7.88 0.0M
2022-07-13 7.93 8.13 7.93 8.05 0.0M
2022-07-12 8.24 8.38 8.21 8.21 0.0M
2022-07-11 8.25 8.32 8.17 8.17 0.0M
2022-07-08 8.55 8.69 8.50 8.67 0.0M
2022-07-07 8.39 8.49 8.33 8.36 0.0M
2022-07-06 8.10 8.27 8.10 8.15 0.1M
2022-07-05 8.19 8.19 8.00 8.01 0.0M
2022-07-01 8.25 8.40 8.24 8.36 0.1M
2022-06-30 8.09 8.19 8.03 8.03 0.0M
2022-06-29 8.50 8.50 8.22 8.42 0.2M
2022-06-28 8.72 8.77 8.54 8.68 0.0M
2022-06-27 8.93 8.96 8.86 8.88 0.0M
2022-06-24 8.86 8.99 8.86 8.91 0.0M
2022-06-23 8.68 8.75 8.56 8.71 0.0M
2022-06-22 8.74 8.90 8.60 8.68 0.0M
2022-06-21 9.04 9.13 8.89 8.91 0.1M
2022-06-17 8.72 9.13 8.59 8.67 0.0M
2022-06-16 9.00 9.00 8.50 8.50 0.1M
2022-06-15 8.88 9.09 8.78 9.06 0.1M
2022-06-14 8.72 8.80 8.60 8.64 0.0M
2022-06-13 9.02 9.02 8.82 8.86 0.1M
2022-06-10 9.27 9.43 9.11 9.17 0.1M
2022-06-09 9.43 9.61 9.30 9.30 0.0M
2022-06-08 9.80 9.80 9.58 9.65 0.0M
2022-06-07 10.00 10.01 9.87 9.90 0.1M
2022-06-06 10.14 10.38 10.11 10.38 0.0M
2022-06-03 10.37 10.53 10.26 10.36 0.0M
2022-06-02 10.32 10.41 10.24 10.37 0.0M
2022-06-01 10.45 10.50 10.24 10.39 0.0M
2022-05-31 10.79 10.91 10.69 10.91 0.0M
2022-05-27 10.45 10.54 10.42 10.46 0.0M
2022-05-26 10.11 10.45 10.11 10.45 0.0M
2022-05-25 10.11 10.16 9.98 10.16 0.0M
2022-05-24 10.54 10.54 10.33 10.36 0.0M
2022-05-23 10.77 10.99 10.66 10.82 0.0M
2022-05-20 10.55 10.55 10.22 10.32 0.0M
2022-05-19 10.43 10.69 10.06 10.10 0.0M
2022-05-18 10.60 10.90 10.45 10.46 0.0M
2022-05-17 10.53 10.88 10.32 10.66 0.0M
2022-05-16 10.50 10.84 10.29 10.57 0.0M
2022-05-13 10.44 10.64 10.43 10.60 0.0M
2022-05-12 10.11 10.48 10.11 10.43 0.0M
2022-05-11 10.36 10.69 10.33 10.34 0.1M
2022-05-10 10.32 10.39 10.28 10.29 0.0M
2022-05-09 10.00 10.32 9.91 10.04 0.0M
2022-05-06 10.35 10.62 10.27 10.43 0.0M
2022-05-05 10.99 10.99 10.61 10.61 0.0M
2022-05-04 10.72 11.12 10.50 11.12 0.0M
2022-05-03 10.68 10.71 10.58 10.67 0.0M
2022-05-02 10.46 10.62 10.18 10.19 0.0M
2022-04-29 10.77 10.78 10.58 10.58 0.0M
2022-04-28 10.82 11.03 10.80 10.90 0.1M
2022-04-27 10.71 10.79 10.51 10.65 0.0M
2022-04-26 11.10 11.10 10.67 10.87 0.0M
2022-04-25 10.50 10.70 10.42 10.42 0.0M
2022-04-22 11.10 11.14 10.93 10.97 0.0M
2022-04-21 11.46 11.46 11.01 11.27 0.0M
2022-04-20 11.45 11.47 11.36 11.40 0.0M
2022-04-19 11.75 11.79 11.54 11.56 0.0M
2022-04-18 11.95 11.95 11.65 11.69 0.0M
2022-04-14 11.86 11.89 11.76 11.79 0.0M
2022-04-13 12.40 12.40 11.97 12.01 0.0M
2022-04-12 12.65 12.65 12.31 12.31 0.0M
2022-04-11 12.40 12.69 12.38 12.38 0.0M
2022-04-08 12.22 12.32 12.18 12.24 0.0M
2022-04-07 12.32 12.46 12.23 12.46 0.0M
2022-04-06 12.33 12.42 12.21 12.23 0.0M
2022-04-05 11.91 11.99 11.74 11.79 0.0M
2022-04-04 12.95 13.05 12.85 12.85 0.0M
2022-04-01 13.12 13.25 12.93 13.15 0.0M
2022-03-31 13.10 13.23 12.98 13.08 0.0M
2022-03-30 13.32 13.36 13.19 13.19 0.1M
2022-03-29 13.41 13.44 13.20 13.20 0.0M
2022-03-28 13.32 13.66 13.32 13.45 0.0M
2022-03-25 13.42 13.53 13.42 13.51 0.0M
2022-03-24 13.31 13.58 13.31 13.39 0.0M
2022-03-23 13.02 13.09 12.81 13.09 0.0M
2022-03-22 13.26 13.41 13.10 13.40 0.0M
2022-03-21 13.19 13.20 13.00 13.10 0.0M
2022-03-18 13.11 13.11 12.92 13.06 0.3M
2022-03-17 13.49 13.49 13.24 13.29 0.2M
2022-03-16 13.35 13.64 13.20 13.64 0.0M
2022-03-15 12.94 13.24 12.93 13.24 0.1M
2022-03-14 13.38 13.46 13.04 13.16 0.0M
2022-03-11 13.38 13.69 13.24 13.41 0.0M
2022-03-10 13.12 13.31 13.12 13.18 0.1M
2022-03-09 12.89 12.89 12.50 12.63 0.6M
2022-03-08 12.15 12.36 12.00 12.09 0.0M
2022-03-07 12.00 12.09 11.57 11.57 0.0M
2022-03-04 12.62 12.73 12.45 12.68 0.1M
2022-03-03 13.54 13.54 13.32 13.38 0.0M
2022-03-02 13.32 13.63 13.21 13.56 0.0M
2022-03-01 12.74 12.96 12.58 12.64 0.1M
2022-02-28 12.53 12.53 12.29 12.49 0.0M
2022-02-25 12.39 12.70 12.39 12.70 0.0M
2022-02-24 12.16 12.19 11.70 12.19 0.0M
2022-02-23 12.35 12.35 12.15 12.16 0.0M
2022-02-22 12.00 12.00 11.84 11.89 0.0M
2022-02-18 12.17 12.17 12.04 12.07 0.0M
2022-02-17 12.30 12.48 12.14 12.19 0.0M
2022-02-16 12.19 12.55 12.19 12.55 0.0M
2022-02-15 12.21 12.37 12.21 12.34 0.0M
2022-02-14 12.24 12.36 12.10 12.36 0.0M
2022-02-11 12.42 12.42 12.12 12.12 0.0M
2022-02-10 12.30 12.55 12.24 12.31 0.0M
2022-02-09 12.15 12.32 12.10 12.29 0.0M
2022-02-08 12.10 12.40 12.10 12.27 0.0M
2022-02-07 12.10 12.15 12.01 12.09 0.0M
2022-02-04 12.39 12.39 12.13 12.17 0.0M
2022-02-03 12.11 12.41 12.11 12.40 0.2M
2022-02-02 12.00 12.07 11.96 12.07 0.0M
2022-02-01 12.46 12.55 12.43 12.55 0.1M
2022-01-31 12.19 12.55 12.19 12.55 0.1M
2022-01-28 11.19 11.24 11.05 11.24 0.0M
2022-01-27 10.93 10.93 10.73 10.76 0.0M
2022-01-26 11.12 11.29 10.89 11.21 0.0M
2022-01-25 10.29 10.58 10.29 10.57 0.0M
2022-01-24 10.59 10.59 10.26 10.45 0.0M
2022-01-21 10.96 11.00 10.92 11.00 0.0M
2022-01-20 10.86 10.99 10.80 10.80 0.0M
2022-01-19 10.68 10.68 10.64 10.64 0.0M
2022-01-18 10.70 10.70 10.47 10.50 0.0M
2022-01-14 10.67 10.74 10.64 10.71 0.0M
2022-01-13 10.59 10.70 10.58 10.60 0.0M
2022-01-12 10.68 10.69 10.62 10.68 0.0M
2022-01-11 10.39 10.58 10.39 10.55 0.1M
2022-01-10 10.62 10.65 10.59 10.65 0.0M
2022-01-07 10.65 10.70 10.62 10.68 0.0M
2022-01-06 10.90 10.94 10.86 10.88 0.0M
2022-01-05 10.99 11.09 10.85 10.85 0.0M
2022-01-04 10.60 10.60 10.49 10.54 0.0M
2022-01-03 10.76 10.83 10.76 10.83 0.0M