MTN Group Limited ( MTNOY) - Price History
Monthly price history for MTNOY (MTN Group Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $13.72 | $13.72 |
| June 2026 | $14.06 | $14.06 |
| May 2026 | $13.42 | $13.42 |
| April 2026 | $12.68 | $12.68 |
| March 2026 | $11.41 | $11.68 |
| February 2026 | $12.74 | $13.04 |
| January 2026 | $11.28 | $11.54 |
| December 2025 | $10.02 | $10.26 |
| November 2025 | $9.05 | $9.26 |
| October 2025 | $9.82 | $10.05 |
| September 2025 | $8.16 | $8.35 |
| August 2025 | $8.28 | $8.47 |
| July 2025 | $8.18 | $8.38 |
| June 2025 | $7.86 | $8.05 |
| May 2025 | $6.80 | $6.96 |
| April 2025 | $6.45 | $6.60 |
| March 2025 | $6.40 | $6.77 |
| February 2025 | $6 | $6.35 |
| January 2025 | $5.80 | $6.14 |
| December 2024 | $4.58 | $4.85 |
| November 2024 | $4.28 | $4.53 |
| October 2024 | $4.67 | $4.94 |
| September 2024 | $5.03 | $5.33 |
| August 2024 | $4.70 | $4.98 |
| July 2024 | $4.11 | $4.35 |
| June 2024 | $4.46 | $4.72 |
| May 2024 | $4.15 | $4.39 |
| April 2024 | $4.57 | $4.84 |
| March 2024 | $4.51 | $4.97 |
| February 2024 | $4.01 | $4.42 |
| January 2024 | $4.68 | $5.15 |
| December 2023 | $5.73 | $6.31 |
| November 2023 | $4.89 | $5.38 |
| October 2023 | $4.46 | $4.91 |
| September 2023 | $5.38 | $5.92 |
| August 2023 | $5.83 | $6.42 |
| July 2023 | $7.14 | $7.86 |
| June 2023 | $6.67 | $7.34 |
| May 2023 | $5.60 | $6.16 |
| April 2023 | $6.37 | $7.02 |
| March 2023 | $6.34 | $7.16 |
| February 2023 | $7 | $7.90 |
| January 2023 | $7.53 | $8.50 |
| December 2022 | $6.59 | $7.44 |
| November 2022 | $7.31 | $8.26 |
| October 2022 | $6.35 | $7.17 |
| September 2022 | $5.79 | $6.54 |
| August 2022 | $6.47 | $7.31 |
| July 2022 | $7.44 | $8.40 |
| June 2022 | $7.11 | $8.03 |
| May 2022 | $9.66 | $10.91 |
| April 2022 | $9.41 | $10.63 |
| March 2022 | $11.58 | $13.08 |
| February 2022 | $10.93 | $12.53 |
| January 2022 | $10.95 | $12.55 |
| December 2021 | $9.29 | $10.66 |
| November 2021 | $8.96 | $10.27 |
| October 2021 | $7.77 | $8.91 |
| September 2021 | $8.10 | $9.29 |
| August 2021 | $8.11 | $9.30 |
| July 2021 | $6.33 | $7.26 |
| June 2021 | $6.38 | $7.32 |
| May 2021 | $6.43 | $7.38 |
| April 2021 | $5.54 | $6.36 |
| March 2021 | $5.09 | $5.84 |
| February 2021 | $4.14 | $4.75 |
| January 2021 | $3.59 | $4.12 |
| December 2020 | $3.58 | $4.10 |
| November 2020 | $3.68 | $4.22 |
| October 2020 | $3.08 | $3.53 |
| September 2020 | $2.98 | $3.42 |
| August 2020 | $3.19 | $3.66 |
| July 2020 | $3.08 | $3.54 |
| June 2020 | $2.70 | $3.10 |
| May 2020 | $2.76 | $3.16 |
| April 2020 | $2.25 | $2.58 |
| March 2020 | $2.15 | $2.68 |
| February 2020 | $3.79 | $4.73 |
| January 2020 | $4.34 | $5.42 |
| December 2019 | $4.74 | $5.91 |
| November 2019 | $5.01 | $6.25 |
| October 2019 | $4.92 | $6.14 |
| September 2019 | $5.02 | $6.27 |
| August 2019 | $5.42 | $6.76 |
| July 2019 | $6.22 | $7.91 |
| June 2019 | $5.90 | $7.50 |
| May 2019 | $5.52 | $7.02 |
| April 2019 | $5.67 | $7.21 |
| March 2019 | $4.81 | $6.12 |
| February 2019 | $4.39 | $5.80 |
| January 2019 | $4.93 | $6.51 |
| December 2018 | $4.62 | $6.10 |
| November 2018 | $4.75 | $6.28 |
| October 2018 | $4.37 | $5.77 |
| September 2018 | $4.64 | $6.13 |
| August 2018 | $4.66 | $6.16 |
| July 2018 | $6.46 | $8.67 |
| June 2018 | $5.86 | $7.86 |
| May 2018 | $6.74 | $9.05 |
| April 2018 | $7.39 | $9.92 |
| March 2018 | $7.52 | $10.09 |
| February 2018 | $7.78 | $10.85 |
| January 2018 | $7.85 | $10.94 |
| December 2017 | $7.80 | $10.87 |
| November 2017 | $6.76 | $9.43 |
| October 2017 | $6.20 | $8.64 |
| September 2017 | $6.53 | $9.10 |
| August 2017 | $7.10 | $9.90 |
| July 2017 | $6.27 | $8.92 |
| June 2017 | $6.06 | $8.63 |
| May 2017 | $6.23 | $8.87 |
| April 2017 | $6.64 | $9.45 |
| March 2017 | $6.32 | $8.99 |
| February 2017 | $6.13 | $9.04 |
| January 2017 | $6.28 | $9.26 |
| December 2016 | $6.14 | $9.05 |
| November 2016 | $5.39 | $7.96 |
| October 2016 | $5.84 | $8.62 |
| September 2016 | $5.81 | $8.57 |
| August 2016 | $5.50 | $8.12 |
| July 2016 | $6.70 | $10.09 |
| June 2016 | $6.47 | $9.74 |
| May 2016 | $5.13 | $7.72 |
| April 2016 | $6.94 | $10.45 |
| March 2016 | $6 | $9.04 |
| February 2016 | $5.16 | $8.27 |
| January 2016 | $5.54 | $8.87 |
| December 2015 | $5.29 | $8.47 |
| November 2015 | $6.18 | $9.89 |
| October 2015 | $7.12 | $11.41 |
| September 2015 | $7.99 | $12.80 |
| August 2015 | $8.34 | $13.36 |
| July 2015 | $10.15 | $16.73 |
| June 2015 | $11.37 | $18.74 |
| May 2015 | $10.88 | $17.92 |
| April 2015 | $12.39 | $20.42 |
| March 2015 | $10.35 | $17.06 |
| February 2015 | $10.38 | $17.74 |
| January 2015 | $10.20 | $17.42 |
| December 2014 | $11.05 | $18.87 |
| November 2014 | $11.52 | $19.68 |
| October 2014 | $13.01 | $22.23 |
| September 2014 | $12.46 | $21.28 |
| August 2014 | $13.34 | $22.78 |
| July 2014 | $11.88 | $20.66 |
| June 2014 | $12.19 | $21.20 |
| May 2014 | $12.25 | $21.30 |
| April 2014 | $11.66 | $20.27 |
| March 2014 | $11.82 | $20.55 |
| February 2014 | $10.15 | $18.20 |
| January 2014 | $9.98 | $17.90 |
| December 2013 | $11.71 | $21 |
| November 2013 | $10.97 | $19.67 |
| October 2013 | $11.07 | $19.86 |
| September 2013 | $11.07 | $19.86 |
| August 2013 | $9.97 | $18.25 |
| July 2013 | $10.28 | $18.83 |
| June 2013 | $10.14 | $18.56 |
| May 2013 | $9.91 | $18.15 |
| April 2013 | $9.92 | $18.17 |
| March 2013 | $9.68 | $17.73 |
| February 2013 | $10.42 | $19.65 |
| January 2013 | $10.45 | $19.70 |
| December 2012 | $11.38 | $21.45 |
| November 2012 | $9.93 | $18.72 |
| October 2012 | $9.69 | $18.27 |
| September 2012 | $10.26 | $19.35 |
| August 2012 | $10 | $18.85 |
| July 2012 | $9.35 | $18 |
| June 2012 | $8.92 | $17.19 |
| May 2012 | $8.32 | $16.03 |
| April 2012 | $9.13 | $17.59 |
| March 2012 | $9.20 | $17.71 |
| February 2012 | $8.91 | $17.74 |
| January 2012 | $8.61 | $17.15 |
| December 2011 | $8.89 | $17.70 |
| November 2011 | $8.96 | $17.85 |
| October 2011 | $8.84 | $17.60 |
| September 2011 | $8.24 | $16.40 |
| August 2011 | $10.26 | $20.85 |
| July 2011 | $10.72 | $21.79 |
| June 2011 | $10.53 | $21.40 |
| May 2011 | $10.58 | $21.49 |
| April 2011 | $11.02 | $22.40 |
| March 2011 | $9.99 | $20.30 |
| February 2011 | $8.50 | $17.71 |
| January 2011 | $8.29 | $17.27 |
| December 2010 | $9.91 | $20.66 |
| November 2010 | $8.27 | $17.23 |
| October 2010 | $8.71 | $18.16 |
| September 2010 | $8.78 | $18.29 |
| August 2010 | $7.83 | $16.50 |
| July 2010 | $7.66 | $16.14 |
| June 2010 | $6.33 | $13.34 |
| May 2010 | $6.59 | $13.90 |
| April 2010 | $7 | $14.76 |
| March 2010 | $7.21 | $15.45 |
| February 2010 | $6.82 | $14.61 |
| January 2010 | $6.72 | $14.41 |
| December 2009 | $7.51 | $16.09 |
| November 2009 | $7.58 | $16.25 |
| October 2009 | $6.91 | $14.81 |
| September 2009 | $7.42 | $15.90 |
| August 2009 | $7.56 | $16.20 |
| July 2009 | $7.59 | $16.27 |
| June 2009 | $7.12 | $15.25 |
| May 2009 | $6.86 | $14.70 |
| April 2009 | $6.18 | $13.25 |
| March 2009 | $5.27 | $11.50 |
| February 2009 | $3.85 | $8.40 |
| January 2009 | $4.40 | $9.60 |
| December 2008 | $5.48 | $11.95 |
| November 2008 | $4.88 | $10.65 |
| October 2008 | $5 | $10.90 |
| September 2008 | $6.38 | $13.90 |
| August 2008 | $6.97 | $15.20 |
| July 2008 | $7.80 | $17 |
| June 2008 | $7.48 | $16.30 |
| May 2008 | $9.08 | $19.80 |
| April 2008 | $8.83 | $19.25 |
| March 2008 | $6.95 | $15.30 |
| February 2008 | $7.06 | $15.55 |
| January 2008 | $7.06 | $15.55 |
| December 2007 | $8.97 | $19.75 |
| November 2007 | $9.20 | $20.25 |
| October 2007 | $9.08 | $20 |
| September 2007 | $7.11 | $15.65 |
| August 2007 | $6.71 | $14.78 |
| July 2007 | $6.56 | $14.45 |
| June 2007 | $6.13 | $13.50 |
| May 2007 | $6.22 | $13.70 |
| April 2007 | $6.70 | $14.75 |
| March 2007 | $6.03 | $13.40 |
| February 2007 | $5.45 | $12.10 |
| January 2007 | $5.45 | $12.10 |
| December 2006 | $5.40 | $12 |
| November 2006 | $4.64 | $10.30 |
| October 2006 | $4.16 | $9.25 |
| September 2006 | $3.71 | $8.25 |
| August 2006 | $4.03 | $8.95 |
| July 2006 | $3.40 | $7.55 |
| June 2006 | $3.38 | $7.50 |
| May 2006 | $3.78 | $8.39 |
| April 2006 | $4.39 | $9.75 |
| March 2006 | $4.54 | $10.20 |
| February 2006 | $4.43 | $9.95 |
| January 2006 | $4.72 | $10.60 |
| December 2005 | $4.43 | $9.95 |
| November 2005 | $3.78 | $8.50 |
| October 2005 | $3.27 | $7.35 |
| September 2005 | $3.61 | $8.10 |
| August 2005 | $3.23 | $7.25 |
| July 2005 | $3.18 | $7.15 |
| June 2005 | $3.03 | $6.80 |
| May 2005 | $3.15 | $7.18 |
| April 2005 | $3.01 | $6.85 |
| March 2005 | $3.07 | $7 |
| February 2005 | $3.69 | $8.40 |
| January 2005 | $3.36 | $7.65 |
| December 2004 | $3.36 | $7.65 |
| November 2004 | $3.14 | $7.15 |
| October 2004 | $2.39 | $5.45 |
| July 2004 | $1.84 | $4.20 |
| June 2004 | $2.20 | $5 |
| May 2004 | $1.80 | $4.15 |
| April 2004 | $2.08 | $4.80 |
| March 2004 | $2.12 | $4.90 |
| February 2004 | $1.95 | $4.50 |
| January 2004 | $1.86 | $4.30 |
| December 2003 | $1.88 | $4.35 |
| November 2003 | $1.54 | $3.56 |
| October 2003 | $1.43 | $3.30 |
| September 2003 | $1.02 | $2.35 |
| August 2003 | $1.05 | $2.42 |
| July 2003 | $0.91 | $2.10 |
| June 2003 | $0.90 | $2.08 |
| April 2003 | $0.81 | $1.87 |
| March 2003 | $0.68 | $1.56 |
| February 2003 | $0.67 | $1.55 |
| December 2002 | $0.52 | $1.20 |
| November 2002 | $0.63 | $1.45 |
| October 2002 | $0.32 | $0.75 |
| September 2002 | $0.43 | $0.99 |
| August 2002 | $0.54 | $1.25 |
| July 2002 | $0.43 | $1 |
| June 2002 | $0.56 | $1.30 |
| May 2002 | $0.68 | $1.58 |
| April 2002 | $0.52 | $1.21 |
MTNOY
Price: $13.72
52 week price:
Dividend Yield: 2.16%
5-year range yield:
Forward Dividend Yield: 1.56%
Payout Ratio: -75.83%
Payout Ratio Range:
Dividend Per Share: 0.22 USD
Earnings Per Share: 0.65 USD
P/E Ratio: 17.29
Exchange: PNK
Sector: Communication Services
Industry: Telecom Services
Country: South Africa
Volume: 45200
Ebitda: 3.3 billionMarket Capitalization: 25.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 5
DGR3: 11.23%