MC Mining Limited (JSE:MCZ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 349.00
-50.00 (-12.53%)
Last updated: Mar 31, 2026, 2:58 PM SAST
JSE:MCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 399.00 | 399.00 | 349.00 | 390.00 | 390.00 | -2.26% | 107,624 |
| Mar 30, 2026 | 350.00 | 399.00 | 350.00 | 399.00 | 399.00 | 14.33% | 9,432 |
| Mar 27, 2026 | 350.00 | 355.00 | 349.00 | 349.00 | 349.00 | -0.29% | 21,469 |
| Mar 26, 2026 | 355.00 | 355.00 | 344.00 | 350.00 | 350.00 | -1.13% | 590 |
| Mar 25, 2026 | 354.00 | 354.00 | 337.00 | 354.00 | 354.00 | - | 331 |
| Mar 24, 2026 | 354.00 | 354.00 | 330.00 | 354.00 | 354.00 | - | 3,177 |
| Mar 23, 2026 | 355.00 | 355.00 | 354.00 | 354.00 | 354.00 | 1.43% | 3,881 |
| Mar 20, 2026 | 355.00 | 355.00 | 348.00 | 349.00 | 349.00 | 11.86% | 24,656 |
| Mar 19, 2026 | 330.00 | 351.00 | 312.00 | 312.00 | 312.00 | -12.11% | 5,111 |
| Mar 18, 2026 | 355.00 | 355.00 | 330.00 | 355.00 | 355.00 | 11.99% | 681 |
| Mar 17, 2026 | 358.00 | 358.00 | 317.00 | 317.00 | 317.00 | - | 4,867 |
| Mar 16, 2026 | 373.00 | 373.00 | 317.00 | 317.00 | 317.00 | -10.45% | 3,456 |
| Mar 13, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | -0.28% | 99 |
| Mar 12, 2026 | 375.00 | 375.00 | 330.00 | 355.00 | 355.00 | 12.34% | 15,543 |
| Mar 11, 2026 | 300.00 | 399.00 | 300.00 | 316.00 | 316.00 | 19.70% | 10,544 |
| Mar 10, 2026 | 287.00 | 300.00 | 264.00 | 264.00 | 264.00 | -7.37% | 88,583 |
| Mar 9, 2026 | 260.00 | 287.00 | 260.00 | 285.00 | 285.00 | 5.56% | 21,000 |
| Mar 6, 2026 | 287.00 | 287.00 | 260.00 | 270.00 | 270.00 | -6.25% | 55,572 |
| Mar 5, 2026 | 274.00 | 289.00 | 260.00 | 288.00 | 288.00 | 4.35% | 2,042 |
| Mar 4, 2026 | 288.00 | 288.00 | 276.00 | 276.00 | 276.00 | 8.24% | 2,720 |
| Mar 3, 2026 | 276.00 | 276.00 | 243.00 | 255.00 | 255.00 | 6.25% | 2,792 |
| Mar 2, 2026 | 240.00 | 246.00 | 240.00 | 240.00 | 240.00 | -0.83% | 14,630 |
| Feb 27, 2026 | 220.00 | 242.00 | 220.00 | 242.00 | 242.00 | 9.50% | 1,001 |
| Feb 26, 2026 | 221.00 | 245.00 | 221.00 | 221.00 | 221.00 | - | 20,657 |
| Feb 25, 2026 | 221.00 | 238.00 | 221.00 | 221.00 | 221.00 | 9.95% | 89,104 |
| Feb 24, 2026 | 202.00 | 202.00 | 200.00 | 201.00 | 201.00 | -0.99% | 2,895 |
| Feb 23, 2026 | 238.00 | 238.00 | 203.00 | 203.00 | 203.00 | -16.46% | 12,878 |
| Feb 20, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - | - |
| Feb 19, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | -0.41% | 406 |
| Feb 18, 2026 | 215.00 | 244.00 | 211.00 | 244.00 | 244.00 | 14.02% | 12,491 |
| Feb 17, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.94% | 204 |
| Feb 16, 2026 | 213.00 | 213.00 | 212.00 | 212.00 | 212.00 | -7.83% | 13,342 |
| Feb 13, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 4.55% | 110 |
| Feb 12, 2026 | 217.00 | 220.00 | 217.00 | 220.00 | 220.00 | 1.38% | 89,606 |
| Feb 11, 2026 | 206.00 | 217.00 | 206.00 | 217.00 | 217.00 | 5.34% | 219,253 |
| Feb 10, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -5.07% | 4,718 |
| Feb 9, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Feb 6, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Feb 5, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -3.98% | 100 |
| Feb 4, 2026 | 229.00 | 235.00 | 226.00 | 226.00 | 226.00 | -1.31% | 4,247 |
| Feb 3, 2026 | 229.00 | 229.00 | 228.00 | 229.00 | 229.00 | 11.17% | 1,798 |
| Feb 2, 2026 | 200.00 | 225.00 | 200.00 | 206.00 | 206.00 | 0.49% | 557 |
| Jan 30, 2026 | 200.00 | 223.00 | 200.00 | 205.00 | 205.00 | 2.50% | 26,862 |
| Jan 29, 2026 | 220.00 | 220.00 | 200.00 | 200.00 | 200.00 | -5.21% | 140 |
| Jan 28, 2026 | 230.00 | 230.00 | 211.00 | 211.00 | 211.00 | -4.95% | 7,118 |
| Jan 27, 2026 | 210.00 | 222.00 | 210.00 | 222.00 | 222.00 | -9.39% | 9,497 |
| Jan 26, 2026 | 247.00 | 247.00 | 245.00 | 245.00 | 245.00 | -0.81% | 6,331 |
| Jan 23, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - | - |
| Jan 22, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 1.23% | 602 |
| Jan 21, 2026 | 211.00 | 244.00 | 211.00 | 244.00 | 244.00 | -2.01% | 10,410 |