PINK:MTNOY
MTN Group Ltd Stock Price (Quote)
$5.09
+0.140 (+2.83%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.12 | $5.37 | Friday, 3rd May 2024 MTNOY stock ended at $5.09. This is 2.83% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.00% from a day low at $5.00 to a day high of $5.20. |
| 90 days | $4.12 | $5.37 | |
| 52 weeks | $4.12 | $8.05 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $5.06 | $5.20 | $5.00 | $5.09 | 21 972 |
| May 02, 2024 | $4.94 | $4.99 | $4.86 | $4.95 | 15 071 |
| May 01, 2024 | $4.85 | $4.95 | $4.77 | $4.77 | 12 963 |
| Apr 30, 2024 | $5.04 | $5.04 | $4.74 | $4.84 | 43 358 |
| Apr 29, 2024 | $4.80 | $4.84 | $4.80 | $4.83 | 53 913 |
| Apr 26, 2024 | $4.61 | $4.65 | $4.59 | $4.59 | 26 653 |
| Apr 25, 2024 | $4.45 | $4.45 | $4.37 | $4.44 | 275 330 |
| Apr 24, 2024 | $4.47 | $4.47 | $4.33 | $4.40 | 21 943 |
| Apr 23, 2024 | $4.41 | $4.48 | $4.36 | $4.48 | 35 084 |
| Apr 22, 2024 | $4.35 | $4.44 | $4.35 | $4.41 | 43 338 |
| Apr 19, 2024 | $4.12 | $4.42 | $4.12 | $4.36 | 41 284 |
| Apr 18, 2024 | $4.33 | $4.41 | $4.33 | $4.40 | 46 191 |
| Apr 17, 2024 | $4.50 | $4.59 | $4.40 | $4.50 | 54 495 |
| Apr 16, 2024 | $4.50 | $4.56 | $4.41 | $4.50 | 55 149 |
| Apr 15, 2024 | $4.75 | $4.75 | $4.57 | $4.58 | 18 950 |
| Apr 12, 2024 | $4.82 | $4.87 | $4.79 | $4.79 | 18 708 |
| Apr 11, 2024 | $4.97 | $5.01 | $4.90 | $4.97 | 28 308 |
| Apr 10, 2024 | $5.00 | $5.00 | $4.92 | $4.92 | 36 681 |
| Apr 09, 2024 | $5.04 | $5.12 | $5.00 | $5.00 | 36 744 |
| Apr 08, 2024 | $5.13 | $5.15 | $5.09 | $5.13 | 88 588 |
| Apr 05, 2024 | $5.25 | $5.37 | $5.09 | $5.35 | 113 528 |
| Apr 04, 2024 | $5.14 | $5.35 | $5.14 | $5.29 | 598 250 |
| Apr 03, 2024 | $4.99 | $5.02 | $4.90 | $5.02 | 54 649 |
| Apr 02, 2024 | $4.98 | $4.98 | $4.91 | $4.98 | 21 613 |
| Apr 01, 2024 | $5.01 | $5.01 | $4.91 | $4.91 | 13 876 |
