MC Mining Limited (JSE:MCZ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 155.00
+6.00 (4.03%)
At close: Jul 31, 2025, 5:00 PM SAST
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 162.00 | 162.00 | 155.00 | 155.00 | 155.00 | 4.03% | 2,480 |
| Jul 30, 2025 | 162.00 | 162.00 | 149.00 | 149.00 | 149.00 | -0.67% | 1,292 |
| Jul 29, 2025 | 162.00 | 162.00 | 150.00 | 150.00 | 150.00 | -7.98% | 4,528 |
| Jul 28, 2025 | 150.00 | 163.00 | 150.00 | 163.00 | 163.00 | 2.52% | 7,605 |
| Jul 25, 2025 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | -1.85% | 2,515 |
| Jul 24, 2025 | 158.00 | 162.00 | 141.00 | 162.00 | 162.00 | 8.00% | 2,352 |
| Jul 23, 2025 | 168.00 | 168.00 | 150.00 | 150.00 | 150.00 | -10.71% | 6,644 |
| Jul 22, 2025 | 168.00 | 168.00 | 160.00 | 168.00 | 168.00 | -0.59% | 29,798 |
| Jul 21, 2025 | 197.00 | 198.00 | 169.00 | 169.00 | 169.00 | -14.21% | 30,270 |
| Jul 18, 2025 | 149.00 | 197.00 | 149.00 | 197.00 | 197.00 | 31.33% | 2,437 |
| Jul 17, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jul 16, 2025 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | - | 1,902 |
| Jul 15, 2025 | 130.00 | 150.00 | 130.00 | 150.00 | 150.00 | 15.38% | 17,112 |
| Jul 14, 2025 | 130.00 | 134.00 | 125.00 | 130.00 | 130.00 | 4.00% | 20,215 |
| Jul 11, 2025 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | -5.30% | 9,921 |
| Jul 10, 2025 | 129.00 | 134.00 | 124.00 | 132.00 | 132.00 | -5.04% | 36,826 |
| Jul 9, 2025 | 125.00 | 139.00 | 125.00 | 139.00 | 139.00 | 6.92% | 8,407 |
| Jul 8, 2025 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | - | 7,226 |
| Jul 7, 2025 | 131.00 | 139.00 | 130.00 | 130.00 | 130.00 | -5.11% | 6,314 |
| Jul 4, 2025 | 133.00 | 140.00 | 133.00 | 137.00 | 137.00 | 3.01% | 6,749 |
| Jul 3, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.92% | 128 |
| Jul 2, 2025 | 143.00 | 144.00 | 137.00 | 137.00 | 137.00 | -5.52% | 4,141 |
| Jul 1, 2025 | 145.00 | 147.00 | 137.00 | 145.00 | 145.00 | 2.11% | 10,713 |
| Jun 30, 2025 | 145.00 | 148.00 | 142.00 | 142.00 | 142.00 | -4.70% | 15,177 |
| Jun 27, 2025 | 136.00 | 149.00 | 136.00 | 149.00 | 149.00 | 13.74% | 5,107 |
| Jun 26, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Jun 25, 2025 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 5,000 |
| Jun 24, 2025 | 131.00 | 138.00 | 125.00 | 130.00 | 130.00 | -3.70% | 16,061 |
| Jun 23, 2025 | 143.00 | 143.00 | 135.00 | 135.00 | 135.00 | -5.59% | 23,669 |
| Jun 20, 2025 | 137.00 | 143.00 | 136.00 | 143.00 | 143.00 | 4.38% | 2,193 |
| Jun 19, 2025 | 135.00 | 145.00 | 134.00 | 137.00 | 137.00 | 1.48% | 22,598 |
| Jun 18, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.75% | 2,443 |
| Jun 17, 2025 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 0.75% | 3,309 |
| Jun 13, 2025 | 135.00 | 140.00 | 131.00 | 133.00 | 133.00 | -1.48% | 47,173 |
| Jun 12, 2025 | 143.00 | 143.00 | 135.00 | 135.00 | 135.00 | -2.17% | 39,820 |
| Jun 11, 2025 | 150.00 | 150.00 | 138.00 | 138.00 | 138.00 | -3.50% | 20,750 |
| Jun 10, 2025 | 145.00 | 149.00 | 143.00 | 143.00 | 143.00 | -1.38% | 4,819 |
| Jun 9, 2025 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 5.84% | 4,236 |
| Jun 6, 2025 | 149.00 | 149.00 | 137.00 | 137.00 | 137.00 | -5.52% | 16,494 |
| Jun 5, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.68% | 8,201 |
| Jun 4, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Jun 3, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2.76% | 363 |
| Jun 2, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 3,287 |
| May 30, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3.57% | 10,000 |
| May 29, 2025 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | -2.78% | 2,465 |
| May 28, 2025 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | 12.50% | 11,822 |
| May 27, 2025 | 136.00 | 144.00 | 128.00 | 128.00 | 128.00 | -9.86% | 9,383 |
| May 26, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| May 23, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -2.07% | 50 |
| May 22, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |