MC Mining Limited (JSE:MCZ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 316.00
+52.00 (19.70%)
At close: Mar 11, 2026
MC Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 246.00 | 249.00 | 243.00 | 249.00 | 249.00 | - | 1,596 |
| Jan 19, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 3.75% | 495 |
| Jan 16, 2026 | 249.00 | 249.00 | 240.00 | 240.00 | 240.00 | -3.61% | 1,415 |
| Jan 15, 2026 | 249.00 | 249.00 | 235.00 | 249.00 | 249.00 | 6.41% | 923 |
| Jan 14, 2026 | 235.00 | 240.00 | 220.00 | 234.00 | 234.00 | -0.43% | 78,065 |
| Jan 13, 2026 | 247.00 | 247.00 | 235.00 | 235.00 | 235.00 | -4.47% | 3,155 |
| Jan 12, 2026 | 251.00 | 251.00 | 246.00 | 246.00 | 246.00 | - | 852 |
| 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 |