JSE · MTN · stock
MTN Group Limited (MTN) stock price history
Every JSE trading session of MTN Group Limited from Jan 4, 2000 to Nov 13, 2026: 6,551 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MTN adjusted close, 2000 to 2026
- ZAR 258.76
- All time high, 2014
- ZAR 537.80
- 52 week high, ZAR 153.46 low
- 6,551
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MTN key facts
- MTN Group Limited (MTN) closed at ZAR 234.59 on Nov 13, 2026 on JSE.
- MTN's all time high close is ZAR 258.76, set on Sep 8, 2014; its all time low close is ZAR 8.23 on Sep 30, 2002.
- MTN's 52 week range is ZAR 153.46 to ZAR 537.80.
- MTN returned +43.0% over the year to Nov 13, 2026 and +46.8% over five years.
- Over ten years MTN returned +107%, +7.6% a year compounded.
- MTN's deepest drawdown was -88.6% from Sep 8, 2014 to Mar 23, 2020.
- DataCedar holds 6,551 daily sessions of MTN history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
MTN price chart, 2000 to 2026
MTN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +25.3% |
| 3 months | +22.8% |
| 6 months | +11.2% |
| Year to date | +38.8% |
| 1 year | +43.0% |
| 3 years | +157.6% |
| 5 years | +46.8% |
| 10 years | +107.2% |
| Since Jan 4, 2000 | +917.3% |
| Compound annual growth, 26.9 years | +9.0% |
MTN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 258.76 on Sep 8, 2014
- All time low close
- ZAR 8.23 on Sep 30, 2002
- 52 week high
- ZAR 537.80 on Jul 31, 2026
- 52 week low
- ZAR 153.46 on Dec 1, 2025
- Deepest drawdown
- -88.6% from Sep 8, 2014 to Mar 23, 2020, not yet recovered
- Best single session
- +24.2% on Apr 18, 2000
- Worst single session
- -19.4% on Aug 30, 2018
- Volatility, 1 year annualised
- 40.0%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2000
- 10.2×
- Best calendar year
- 2021, +184%
- Worst calendar year
- 2001, -48%
MTN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 169.96 | ZAR 537.80 | ZAR 167.62 | ZAR 234.59 | +38.4% | 919.7M | 173 |
| 2025 | ZAR 91.95 | ZAR 175.72 | ZAR 87.29 | ZAR 169.46 | +82.6% | 1.1B | 196 |
| 2024 | ZAR 113.39 | ZAR 115.15 | ZAR 70.39 | ZAR 92.82 | -19.6% | 1.1B | 207 |
| 2023 | ZAR 127.14 | ZAR 149.24 | ZAR 86.92 | ZAR 115.39 | -9.2% | 979.8M | 201 |
| 2022 | ZAR 172.91 | ZAR 211.20 | ZAR 51.63 | ZAR 127.14 | -25.4% | 1.1B | 209 |
| 2021 | ZAR 60.47 | ZAR 178.11 | ZAR 60.47 | ZAR 170.48 | +183.6% | 1.3B | 223 |
| 2020 | ZAR 82.06 | ZAR 89.59 | ZAR 26.19 | ZAR 60.11 | -27.9% | 1.8B | 208 |
| 2019 | ZAR 88.28 | ZAR 114.17 | ZAR 74.85 | ZAR 83.39 | -6.0% | 1.2B | 234 |
| 2018 | ZAR 136.06 | ZAR 139.55 | ZAR 68.89 | ZAR 88.76 | -34.8% | 1.7B | 250 |
| 2017 | ZAR 125.70 | ZAR 136.80 | ZAR 108.68 | ZAR 136.16 | +8.3% | 1.6B | 256 |
| 2016 | ZAR 132.29 | ZAR 155.76 | ZAR 104.37 | ZAR 125.70 | -5.0% | 2.1B | 260 |
| 2015 | ZAR 220.27 | ZAR 248.80 | ZAR 122.48 | ZAR 132.29 | -39.9% | 1.6B | 261 |
| 2014 | ZAR 215.80 | ZAR 262.09 | ZAR 189.41 | ZAR 220.27 | +2.1% | 1.2B | 261 |
| 2013 | ZAR 176.51 | ZAR 218.51 | ZAR 155.88 | ZAR 215.80 | +22.3% | 1.5B | 260 |
| 2012 | ZAR 142.77 | ZAR 178.45 | ZAR 126.20 | ZAR 176.51 | +23.6% | 1.7B | 261 |
| 2011 | ZAR 133.45 | ZAR 146.98 | ZAR 116.17 | ZAR 142.77 | +7.0% | 1.6B | 259 |
| 2010 | ZAR 117.13 | ZAR 133.94 | ZAR 94.33 | ZAR 133.47 | +14.0% | 1.8B | 261 |
| 2009 | ZAR 108.97 | ZAR 135.00 | ZAR 81.19 | ZAR 117.03 | +8.7% | 1.8B | 249 |
| 2008 | ZAR 128.91 | ZAR 163.75 | ZAR 72.45 | ZAR 107.68 | -15.3% | 2.1B | 253 |
| 2007 | ZAR 84.34 | ZAR 141.41 | ZAR 62.89 | ZAR 127.08 | +50.1% | 1.5B | 250 |
| 2006 | ZAR 61.66 | ZAR 87.02 | ZAR 47.93 | ZAR 84.64 | +37.3% | 1.6B | 258 |
| 2005 | ZAR 43.15 | ZAR 63.50 | ZAR 39.93 | ZAR 61.66 | +42.9% | 1.1B | 260 |
| 2004 | ZAR 28.22 | ZAR 44.14 | ZAR 24.80 | ZAR 43.15 | +52.9% | 905.3M | 262 |
| 2003 | ZAR 12.15 | ZAR 29.26 | ZAR 11.05 | ZAR 28.22 | +132.2% | 772.4M | 260 |
| 2002 | ZAR 13.09 | ZAR 16.66 | ZAR 8.12 | ZAR 12.15 | -7.2% | 662.9M | 260 |
| 2001 | ZAR 25.09 | ZAR 27.67 | ZAR 11.41 | ZAR 13.09 | -47.8% | 481.4M | 261 |
| 2000 | ZAR 23.01 | ZAR 50.18 | ZAR 18.84 | ZAR 25.09 | n/a | 436.4M | 258 |
MTN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 234.59 | +21.5% |
| October 2026 | ZAR 193.00 | +8.6% |
| September 2026 | ZAR 177.71 | -6.0% |
| August 2026 | ZAR 189.00 | -7.8% |
| July 2026 | ZAR 204.97 | -9.3% |
| June 2026 | ZAR 225.97 | +4.2% |
| May 2026 | ZAR 216.80 | +3.7% |
| April 2026 | ZAR 209.00 | +7.0% |
| March 2026 | ZAR 195.40 | -5.8% |
| February 2026 | ZAR 207.52 | +14.7% |
| January 2026 | ZAR 180.88 | +6.7% |
| December 2025 | ZAR 169.46 | +7.4% |
About the MTN data
Daily bars. 6,551 sessions from Jan 4, 2000 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AMTN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
MTN share price history
