MC Mining Limited (JSE:MCZ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 246.00
-4.00 (-1.60%)
At close: Jan 9, 2026
MC Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | -1.60% | 893 |
| Jan 8, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1.63% | 394 |
| Jan 7, 2026 | 255.00 | 255.00 | 246.00 | 246.00 | 246.00 | 4.68% | 5,323 |
| Jan 6, 2026 | 256.00 | 256.00 | 235.00 | 235.00 | 235.00 | -9.27% | 2,896 |
| Jan 5, 2026 | 253.00 | 259.00 | 250.00 | 259.00 | 259.00 | 1.17% | 11,278 |
| Jan 2, 2026 | 250.00 | 256.00 | 250.00 | 256.00 | 256.00 | 8.94% | 779 |
| Dec 31, 2025 | 250.00 | 250.00 | 233.00 | 235.00 | 235.00 | -1.67% | 9,220 |
| Dec 30, 2025 | 240.00 | 259.00 | 232.00 | 239.00 | 239.00 | 0.42% | 21,480 |
| Dec 29, 2025 | 239.00 | 257.00 | 238.00 | 238.00 | 238.00 | -0.83% | 14,247 |
| Dec 24, 2025 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 13.74% | 1,793 |
| Dec 23, 2025 | 235.00 | 235.00 | 211.00 | 211.00 | 211.00 | -10.21% | 42,838 |
| Dec 22, 2025 | 240.00 | 259.00 | 235.00 | 235.00 | 235.00 | -7.11% | 4,484 |
| Dec 19, 2025 | 216.00 | 258.00 | 216.00 | 253.00 | 253.00 | 15.00% | 8,099 |
| Dec 18, 2025 | 220.00 | 226.00 | 220.00 | 220.00 | 220.00 | -2.65% | 13,180 |
| Dec 17, 2025 | 240.00 | 250.00 | 226.00 | 226.00 | 226.00 | -4.64% | 6,308 |
| Dec 15, 2025 | 246.00 | 246.00 | 230.00 | 237.00 | 237.00 | -3.66% | 20,487 |
| Dec 12, 2025 | 230.00 | 246.00 | 230.00 | 246.00 | 246.00 | -0.40% | 111,109 |
| Dec 11, 2025 | 240.00 | 247.00 | 230.00 | 247.00 | 247.00 | -0.40% | 6,263 |
| Dec 10, 2025 | 260.00 | 260.00 | 248.00 | 248.00 | 248.00 | -4.62% | 16,974 |
| Dec 9, 2025 | 240.00 | 260.00 | 240.00 | 260.00 | 260.00 | 10.64% | 6,662 |
| Dec 8, 2025 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | -1.67% | 10,268 |
| Dec 5, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -0.42% | 500 |
| Dec 4, 2025 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | -4.76% | 5,942 |
| Dec 3, 2025 | 253.00 | 253.00 | 248.00 | 252.00 | 252.00 | - | 7,725 |
| Dec 2, 2025 | 240.00 | 252.00 | 235.00 | 252.00 | 252.00 | 5.00% | 6,047 |
| Dec 1, 2025 | 253.00 | 253.00 | 240.00 | 240.00 | 240.00 | -4.00% | 23,074 |
| Nov 28, 2025 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | -4.21% | 11,998 |
| Nov 27, 2025 | 271.00 | 271.00 | 250.00 | 261.00 | 261.00 | -1.88% | 14,000 |
| Nov 26, 2025 | 274.00 | 274.00 | 266.00 | 266.00 | 266.00 | 4.31% | 2,740 |
| Nov 25, 2025 | 274.00 | 274.00 | 235.00 | 255.00 | 255.00 | 5.81% | 30,573 |
| Nov 24, 2025 | 238.00 | 269.00 | 238.00 | 241.00 | 241.00 | 3.88% | 9,324 |
| Nov 21, 2025 | 253.00 | 253.00 | 232.00 | 232.00 | 232.00 | -2.93% | 14,000 |
| Nov 20, 2025 | 250.00 | 250.00 | 239.00 | 239.00 | 239.00 | -5.53% | 5,100 |
| Nov 19, 2025 | 261.00 | 261.00 | 253.00 | 253.00 | 253.00 | - | 2,545 |
| Nov 18, 2025 | 267.00 | 267.00 | 253.00 | 253.00 | 253.00 | 4.98% | 12,013 |
| Nov 17, 2025 | 275.00 | 275.00 | 241.00 | 241.00 | 241.00 | 0.42% | 9,070 |
| Nov 14, 2025 | 236.00 | 241.00 | 226.00 | 240.00 | 240.00 | 2.13% | 107,751 |
| Nov 13, 2025 | 241.00 | 241.00 | 235.00 | 235.00 | 235.00 | -1.67% | 3,000 |
| Nov 12, 2025 | 248.00 | 248.00 | 234.00 | 239.00 | 239.00 | 8.64% | 6,500 |
| Nov 11, 2025 | 267.00 | 267.00 | 220.00 | 220.00 | 220.00 | -12.00% | 39,852 |
| Nov 10, 2025 | 253.00 | 256.00 | 250.00 | 250.00 | 250.00 | 10.62% | 28,050 |
| Nov 7, 2025 | 268.00 | 300.00 | 226.00 | 226.00 | 226.00 | -24.67% | 47,181 |
| Nov 6, 2025 | 235.00 | 300.00 | 220.00 | 300.00 | 300.00 | 36.36% | 113,474 |
| Nov 5, 2025 | 235.00 | 235.00 | 220.00 | 220.00 | 220.00 | 2.80% | 224,671 |
| Nov 4, 2025 | 266.00 | 288.00 | 214.00 | 214.00 | 214.00 | 0.47% | 11,505 |
| Nov 3, 2025 | 220.00 | 221.00 | 211.00 | 213.00 | 213.00 | -3.18% | 68,040 |
| Oct 31, 2025 | 199.00 | 220.00 | 199.00 | 220.00 | 220.00 | 15.79% | 36,759 |
| Oct 30, 2025 | 200.00 | 200.00 | 190.00 | 190.00 | 190.00 | -5.00% | 10,897 |
| Oct 29, 2025 | 199.00 | 200.00 | 194.00 | 200.00 | 200.00 | 11.73% | 72,327 |
| Oct 28, 2025 | 199.00 | 199.00 | 179.00 | 179.00 | 179.00 | -8.21% | 90,915 |