OTC:MTNOY | Historical Stock Price | MTN GROUP LTD/ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-01-20 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.04$3.53$6.11$10.57$18.28$31.622010-01-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$4.10$7.6617,700
2020-12-30$4.13$7.72133,700
2020-12-29$4.16$7.7817,600
2020-12-28$4.20$7.8520,300
2020-12-24$4.23$7.9128,500
2020-12-23$4.24$7.93202,000
2020-12-22$4.23$7.9177,000
2020-12-21$4.22$7.8943,800
2020-12-18$4.28$8.0011,900
2020-12-17$4.16$7.7854,500
2020-12-16$4.47$8.3617,600
2020-12-15$4.42$8.2613,200
2020-12-14$4.29$8.0249,500
2020-12-11$3.99$7.46214,800
2020-12-10$4.39$8.21513,100
2020-12-09$4.61$8.6229,800
2020-12-08$4.68$8.7556,800
2020-12-07$4.72$8.8239,700
2020-12-04$4.59$8.587,200
2020-12-03$4.48$8.3745,200
2020-12-02$4.40$8.2217,500
2020-12-01$4.37$8.1719,800
2020-11-30$4.22$7.8922,100
2020-11-27$4.51$8.4361,000
2020-11-25$4.70$8.7946,900
2020-11-24$4.40$8.229,400
2020-11-23$4.34$8.1131,400
2020-11-20$4.28$8.008,300
2020-11-19$4.19$7.837,100
2020-11-18$4.29$8.0238,200
2020-11-17$4.26$7.9644,300
2020-11-16$4.42$8.2616,400
2020-11-13$4.47$8.367,200
2020-11-12$4.35$8.1328,000
2020-11-11$4.45$8.3225,600
2020-11-10$4.33$8.0943,100
2020-11-09$4.28$8.0071,500
2020-11-06$3.92$7.3310,800
2020-11-05$3.92$7.337,600
2020-11-04$3.83$7.165,400
2020-11-03$3.78$7.0716,400
2020-11-02$3.59$6.7141,500
2020-10-30$3.53$6.6040,000
2020-10-29$3.35$6.2615,600
2020-10-28$3.31$6.1970,100
2020-10-27$3.53$6.6032,900
2020-10-26$3.51$6.569,100
2020-10-23$3.57$6.6738,100
2020-10-22$3.44$6.4332,200
2020-10-21$3.40$6.3667,100
2020-10-20$3.42$6.3911,700
2020-10-19$3.34$6.244,300
2020-10-16$3.35$6.2658,300
2020-10-15$3.38$6.3246,200
2020-10-14$3.29$6.159,900
2020-10-13$3.25$6.0711,900
2020-10-12$3.37$6.307,400
2020-10-09$3.31$6.196,000
2020-10-08$3.28$6.1319,900
2020-10-07$3.28$6.138,900
2020-10-06$3.27$6.1123,900
2020-10-05$3.37$6.305,700
2020-10-02$3.33$6.226,200
2020-10-01$3.32$6.216,500
2020-09-30$3.42$6.3932,000
2020-09-29$3.39$6.348,200
2020-09-28$3.27$6.119,600
2020-09-25$3.12$5.8399,000
2020-09-24$3.40$6.367,900
2020-09-23$3.38$6.3264,500
2020-09-22$3.34$6.2411,900
2020-09-21$3.31$6.1930,500
2020-09-18$3.60$6.73157,400
2020-09-17$3.58$6.694,800
2020-09-16$3.60$6.737,000
2020-09-15$3.51$6.565,100
2020-09-14$3.45$6.4517,200
2020-09-11$3.45$6.4518,000
2020-09-10$3.66$6.846,700
2020-09-09$3.64$6.8022,600
2020-09-08$3.53$6.609,400
2020-09-04$3.52$6.5832,400
2020-09-03$3.47$6.4952,100
2020-09-02$3.56$6.658,800
2020-09-01$3.72$6.958,500
2020-08-31$3.66$6.8418,400
2020-08-28$3.81$7.1214,000
2020-08-27$3.76$7.0312,000
2020-08-26$3.86$7.2210,500
2020-08-25$3.99$7.469,400
2020-08-24$4.00$7.4819,300
2020-08-21$3.86$7.2220,300
2020-08-20$3.79$7.0831,300
2020-08-19$4.00$7.483,900
2020-08-18$3.89$7.2714,000
2020-08-17$3.86$7.2210,500
2020-08-14$4.02$7.5137,900
2020-08-13$3.84$7.1816,300
2020-08-12$3.71$6.9328,500
2020-08-11$3.59$6.7132,200
2020-08-10$3.38$6.3210,400
2020-08-07$3.34$6.2425,900
2020-08-06$3.52$6.589,500
2020-08-05$3.55$6.647,600
2020-08-04$3.37$6.308,600
2020-08-03$3.32$6.2126,000
2020-07-31$3.54$6.6215,000
2020-07-30$3.71$6.9321,600
2020-07-29$3.95$7.3818,400
2020-07-28$3.90$7.2918,800
2020-07-27$3.91$7.3113,900
2020-07-24$4.06$7.5959,300
2020-07-23$3.62$6.7726,800
2020-07-22$3.75$7.0112,400
2020-07-21$3.94$7.3630,700
2020-07-20$3.93$7.3549,900
2020-07-17$3.84$7.1820,400
2020-07-16$3.72$6.9549,300
2020-07-15$3.47$6.496,100
2020-07-14$3.52$6.587,600
2020-07-13$3.48$6.5066,900
2020-07-10$3.38$6.329,800
2020-07-09$3.53$6.6010,200
2020-07-08$3.40$6.3641,900
2020-07-07$3.39$6.3489,300
2020-07-06$3.51$6.5620,700
2020-07-02$3.38$6.3212,600
2020-07-01$3.11$5.8123,300
2020-06-30$3.10$5.79445,300
2020-06-29$3.23$6.0411,200
2020-06-26$3.27$6.1119,600
2020-06-25$3.22$6.0241,200
2020-06-24$3.15$5.899,400
2020-06-23$3.29$6.158,200
2020-06-22$3.29$6.1517,100
2020-06-19$3.23$6.0413,300
2020-06-18$3.23$6.043,000
2020-06-17$3.33$6.2223,900
2020-06-16$3.26$6.099,100
2020-06-15$3.16$5.9113,700
2020-06-12$3.11$5.8118,000
2020-06-11$3.01$5.6335,300
2020-06-10$3.36$6.2840,000
2020-06-09$3.51$6.5615,400
2020-06-08$3.53$6.6032,100
2020-06-05$3.49$6.5254,400
2020-06-04$3.42$6.3910,200
2020-06-03$3.50$6.5437,300
2020-06-02$3.32$6.2110,600
2020-06-01$3.14$5.8713,300
2020-05-29$3.16$5.9195,700
2020-05-28$3.13$5.8561,400
2020-05-27$3.19$5.9611,400
2020-05-26$3.00$5.6125,000
2020-05-22$2.92$5.4628,900
2020-05-21$3.11$5.8126,700
2020-05-20$3.04$5.6835,500
2020-05-19$3.12$5.83116,000
2020-05-18$2.88$5.3826,800
2020-05-15$2.60$4.8612,500
2020-05-14$2.52$4.71132,400
2020-05-13$2.63$4.9267,700
2020-05-12$2.75$5.1411,100
2020-05-11$2.70$5.0546,400
2020-05-08$2.66$4.9716,100
2020-05-07$2.68$5.01187,800
2020-05-06$2.64$4.9312,100
2020-05-05$2.70$5.0583,000
2020-05-04$2.52$4.7149,600
2020-05-01$2.59$4.8416,200
2020-04-30$2.58$4.8222,500
2020-04-29$2.57$4.8021,500
2020-04-28$2.54$4.7566,700
2020-04-27$2.35$4.3923,900
2020-04-24$2.32$4.3438,700
2020-04-23$2.32$4.3447,400
2020-04-22$2.35$4.3933,500
2020-04-21$2.39$4.4767,100
2020-04-20$2.42$4.52236,400
2020-04-17$2.79$5.2222,800
2020-04-16$2.67$4.9927,600
2020-04-15$2.59$4.8424,500
2020-04-14$2.81$5.2554,600
2020-04-13$2.80$5.2322,400
2020-04-09$2.88$5.3878,600
2020-04-08$2.71$5.07261,600
2020-04-07$2.85$5.33153,400
2020-04-06$2.83$5.2937,000
2020-04-03$2.49$4.6522,700
2020-04-02$2.59$4.8438,200
2020-04-01$2.64$4.53500,900
2020-03-31$2.68$4.6059,800
2020-03-30$2.33$4.0038,000
2020-03-27$2.32$3.9929,400
2020-03-26$2.35$4.04197,100
2020-03-25$2.15$3.69205,100
2020-03-24$1.95$3.35111,200
2020-03-23$1.68$2.89313,200
2020-03-20$2.02$3.4756,900
2020-03-19$2.31$3.9724,600
2020-03-18$2.19$3.7637,600
2020-03-17$2.69$4.62350,500
2020-03-16$2.75$4.7226,500
2020-03-13$3.31$5.6930,200
2020-03-12$3.22$5.5359,000
2020-03-11$3.81$6.5434,700
2020-03-10$4.11$7.0679,500
2020-03-09$3.93$6.7529,800
2020-03-06$4.84$8.317,900
2020-03-05$4.90$8.4223,900
2020-03-04$5.10$8.7630,500
2020-03-03$4.94$8.4970,100
2020-03-02$5.03$8.6475,800
2020-02-28$4.73$8.1239,600
2020-02-27$4.96$8.5226,200
2020-02-26$5.29$9.0931,700
2020-02-25$5.28$9.0760,600
2020-02-24$5.49$9.4359,600
2020-02-21$5.89$10.126,800
2020-02-20$5.89$10.1210,100
2020-02-19$5.95$10.228,500
2020-02-18$5.90$10.1310,000
2020-02-14$5.89$10.126,200
2020-02-13$5.94$10.206,400
2020-02-12$5.98$10.2713,300
2020-02-11$5.90$10.137,400
2020-02-10$5.57$9.577,400
2020-02-07$5.50$9.4527,700
2020-02-06$5.50$9.45286,600
2020-02-05$5.63$9.6714,600
2020-02-04$5.54$9.5227,300
2020-02-03$5.45$9.369,200
2020-01-31$5.42$9.3142,300
2020-01-30$5.66$9.7268,900
2020-01-29$5.66$9.72108,600
2020-01-28$5.60$9.62154,900
2020-01-27$5.59$9.606,200
2020-01-24$5.80$9.963,000
2020-01-23$5.81$9.9816,100
2020-01-22$5.86$10.0723,800
2020-01-21$5.72$9.8376,000
2020-01-17$5.82$10.007,400
2020-01-16$5.87$10.0819,500
2020-01-15$5.81$9.985,800
2020-01-14$5.83$10.0118,900
2020-01-13$5.76$9.891,900
2020-01-10$5.86$10.075,900
2020-01-09$5.61$9.6424,600
2020-01-08$5.70$9.7924,200
2020-01-07$5.63$9.6724,600
2020-01-06$5.67$9.748,800
2020-01-03$5.73$9.8410,300
2020-01-02$6.00$10.3119,600