MC Mining Limited (JSE:MCZ)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
156.00
-14.00 (-8.24%)
At close: Sep 30, 2025

MC Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025168.00168.00156.00168.00168.00-1.18%3,358
Sep 29, 2025172.00172.00168.00170.00170.005.59%1,424
Sep 26, 2025161.00161.00161.00161.00161.0011.03%482
Sep 25, 2025145.00145.00145.00145.00145.00-2.03%6,036
Sep 23, 2025146.00148.00146.00148.00148.00-17.78%482
Sep 22, 2025180.00180.00180.00180.00180.004.05%200
Sep 19, 2025173.00173.00173.00173.00173.00--
Sep 18, 2025173.00173.00173.00173.00173.00--
Sep 17, 2025173.00173.00173.00173.00173.00--
Sep 16, 2025168.00173.00161.00173.00173.00-6,658
Sep 15, 2025173.00173.00173.00173.00173.00-50
Sep 12, 2025173.00173.00173.00173.00173.00-3.35%11,770
Sep 11, 2025157.00179.00157.00179.00179.0011.88%750
Sep 10, 2025160.00160.00160.00160.00160.00--
Sep 9, 2025160.00160.00160.00160.00160.004.58%3,521
Sep 8, 2025153.00153.00153.00153.00153.00-3,254
Sep 5, 2025153.00153.00153.00153.00153.00-3.16%1,000
Sep 4, 2025162.00163.00158.00158.00158.001.28%22,419
Sep 3, 2025155.00156.00155.00156.00156.00-3.70%22,891
Sep 2, 2025180.00182.00162.00162.00162.00-2,860
Sep 1, 2025189.00189.00162.00162.00162.00-14.74%3,108
Aug 29, 2025180.00194.00180.00190.00190.00-4.52%10,672
Aug 28, 2025199.00199.00199.00199.00199.0011.17%29,604
Aug 27, 2025182.00182.00179.00179.00179.0020.13%26,331
Aug 26, 2025199.00200.00149.00149.00149.00-21.58%70,451
Aug 25, 2025197.00199.00189.00190.00190.00-9.52%4,913
Aug 22, 2025225.00227.00181.00210.00210.00-3.23%16,817
Aug 21, 2025250.00250.00217.00217.00217.00-5.65%35,805
Aug 20, 2025204.00230.00204.00230.00230.0016.75%112,023
Aug 19, 2025203.00224.00197.00197.00197.00-2.48%71,101
Aug 18, 2025168.00203.00168.00202.00202.0020.24%85,003
Aug 15, 2025148.00168.00134.00168.00168.0012.75%18,475
Aug 14, 2025149.00149.00134.00149.00149.002.76%5,576
Aug 13, 2025149.00150.00145.00145.00145.003.57%1,562
Aug 12, 2025140.00140.00138.00140.00140.00-4.11%13,050
Aug 11, 2025149.00150.00146.00146.00146.00-2.67%2,011
Aug 8, 2025162.00162.00138.00150.00150.00-11,012
Aug 7, 2025162.00163.00150.00150.00150.003.45%21,493
Aug 6, 2025159.00159.00145.00145.00145.00-6.45%2,466
Aug 5, 2025162.00162.00155.00155.00155.00-2,017
Aug 4, 2025162.00162.00150.00155.00155.00-6,742
Aug 1, 2025158.00158.00155.00155.00155.00-2,041
Jul 31, 2025162.00162.00155.00155.00155.004.03%2,480
Jul 30, 2025162.00162.00149.00149.00149.00-0.67%1,292
Jul 29, 2025162.00162.00150.00150.00150.00-7.98%4,528
Jul 28, 2025150.00163.00150.00163.00163.002.52%7,605
Jul 25, 2025162.00162.00159.00159.00159.00-1.85%2,515
Jul 24, 2025158.00162.00141.00162.00162.008.00%2,352
Jul 23, 2025168.00168.00150.00150.00150.00-10.71%6,644
Jul 22, 2025168.00168.00160.00168.00168.00-0.59%29,798