Skip to main content

Mtn Group Ltd ADR (OP: MTNOY )

4.520 +0.060 (+1.35%)
Streaming Delayed Price Updated: 12:26 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 4.400 4.460 4.400 4.460 21,327 -0.06(-1.33%)
Dec 20, 2024 4.475 4.550 4.469 4.520 25,229 +0.04(+1.01%)
Dec 19, 2024 4.460 4.520 4.450 4.475 92,429 +0.01(+0.34%)
Dec 18, 2024 4.650 4.670 4.460 4.460 38,971 -0.13(-2.83%)
Dec 17, 2024 4.630 4.771 4.590 4.590 69,583 -0.28(-5.75%)
Dec 16, 2024 5.040 5.040 4.870 4.870 23,587 -0.13(-2.60%)
Dec 13, 2024 4.934 5.000 4.870 5.000 76,274 +0.24(+5.04%)
Dec 12, 2024 4.835 4.838 4.760 4.760 15,661 -0.06(-1.24%)
Dec 11, 2024 4.840 4.850 4.806 4.820 12,982 +0.01(+0.21%)
Dec 10, 2024 4.800 4.840 4.790 4.810 40,110 +0.13(+2.78%)
Dec 09, 2024 4.740 4.758 4.680 4.680 113,957 -0.05(-1.06%)
Dec 06, 2024 4.810 4.810 4.720 4.730 28,352 -0.00(-0.11%)
Dec 05, 2024 4.750 4.820 4.680 4.735 44,964 +0.14(+2.93%)
Dec 04, 2024 4.600 4.642 4.600 4.600 63,414 +0.16(+3.60%)
Dec 03, 2024 4.590 4.590 4.440 4.440 47,366 -0.14(-3.00%)
Dec 02, 2024 4.510 4.640 4.510 4.577 35,797 +0.05(+1.05%)
Nov 29, 2024 4.610 4.610 4.470 4.530 37,034 +0.04(+0.87%)
Nov 27, 2024 4.450 4.530 4.372 4.491 120,004 +0.05(+1.15%)
Nov 26, 2024 4.500 4.500 4.380 4.440 100,296 +0.04(+0.91%)
Nov 25, 2024 4.423 4.460 4.400 4.400 8,315 +0.01(+0.14%)
Nov 22, 2024 4.429 4.430 4.345 4.394 22,379 -0.02(-0.36%)
Nov 21, 2024 4.550 4.550 4.410 4.410 22,336 -0.07(-1.56%)
Nov 20, 2024 4.421 4.490 4.400 4.480 9,042 -0.03(-0.67%)
Nov 19, 2024 4.610 4.610 4.493 4.510 9,399 -0.07(-1.42%)
Nov 18, 2024 4.550 4.650 4.500 4.575 10,021 +0.13(+2.92%)
Nov 15, 2024 4.411 4.480 4.411 4.445 4,053 +0.08(+1.95%)
Nov 14, 2024 4.360 4.480 4.360 4.360 13,592 -0.22(-4.80%)
Nov 13, 2024 4.511 4.585 4.490 4.580 21,929 +0.03(+0.66%)
Nov 12, 2024 4.599 4.599 4.508 4.550 21,328 -0.02(-0.44%)
Nov 11, 2024 4.650 4.650 4.560 4.570 25,062 -0.16(-3.38%)
Nov 08, 2024 4.755 4.755 4.730 4.730 6,527 -0.09(-1.79%)
Nov 07, 2024 4.869 4.938 4.763 4.816 6,000 +0.03(+0.58%)
Nov 06, 2024 4.790 4.840 4.740 4.788 7,550 -0.13(-2.72%)
Nov 05, 2024 4.860 5.000 4.860 4.922 12,601 -0.08(-1.56%)
Nov 04, 2024 5.045 5.045 5.000 5.000 13,071 +0.12(+2.46%)
Nov 01, 2024 4.920 4.920 4.880 4.880 26,242 -0.07(-1.31%)
Oct 31, 2024 4.968 4.979 4.880 4.945 7,693 -0.05(-0.99%)
Oct 30, 2024 4.920 4.995 4.920 4.995 55,228 +0.14(+2.98%)
Oct 29, 2024 4.800 4.950 4.800 4.850 15,744 -0.17(-3.29%)
Oct 28, 2024 5.056 5.056 5.000 5.015 3,458 +0.01(+0.25%)
Oct 25, 2024 5.100 5.100 5.000 5.003 9,577 -0.06(-1.23%)
Oct 24, 2024 5.110 5.110 5.048 5.065 5,368 +0.03(+0.50%)
Oct 23, 2024 5.082 5.082 5.040 5.040 2,130 -0.10(-1.99%)
Oct 22, 2024 4.930 5.150 4.930 5.143 10,009 +0.00(+0.10%)
Oct 21, 2024 5.145 5.175 5.138 5.138 15,654 -0.07(-1.30%)
Oct 18, 2024 5.197 5.250 5.160 5.205 8,138 +0.20(+3.89%)
Oct 17, 2024 5.030 5.072 5.010 5.010 6,449 +0.02(+0.37%)
Oct 16, 2024 4.950 5.072 4.950 4.992 6,965 +0.08(+1.66%)
Oct 15, 2024 4.930 4.955 4.910 4.910 17,919 -0.09(-1.80%)
Oct 14, 2024 5.000 5.000 5.000 5.000 10,401 -0.00(-0.07%)
Oct 11, 2024 5.015 5.090 4.910 5.004 14,430 +0.09(+1.91%)
Oct 10, 2024 4.925 4.990 4.894 4.910 7,594 +0.03(+0.56%)
Oct 09, 2024 4.900 4.900 4.833 4.883 19,759 +0.03(+0.67%)
Oct 08, 2024 4.860 4.910 4.850 4.850 5,911 -0.06(-1.18%)
Oct 07, 2024 4.830 4.928 4.830 4.908 3,410 +0.00(+0.06%)
Oct 04, 2024 4.925 4.940 4.894 4.905 8,830 -0.21(-4.01%)
Oct 03, 2024 5.060 5.110 5.056 5.110 4,221 +0.00(+0.10%)
Oct 02, 2024 5.060 5.147 5.060 5.105 34,339 -0.03(-0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.