Master Drilling Group Limited (JSE:MDI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,812.00
+6.00 (0.33%)
Feb 4, 2026, 4:15 PM SAST
Master Drilling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1,806.00 | 1,877.00 | 1,806.00 | 1,812.00 | 1,812.00 | 0.33% | 4,761 |
| Feb 3, 2026 | 1,899.00 | 2,139.00 | 1,791.00 | 1,806.00 | 1,806.00 | -5.94% | 28,226 |
| Feb 2, 2026 | 1,790.00 | 2,100.00 | 1,690.00 | 1,920.00 | 1,920.00 | 9.09% | 31,858 |
| Jan 30, 2026 | 1,770.00 | 1,790.00 | 1,688.00 | 1,760.00 | 1,760.00 | -0.56% | 4,730 |
| Jan 29, 2026 | 1,718.00 | 1,790.00 | 1,686.00 | 1,770.00 | 1,770.00 | 3.51% | 32,543 |
| Jan 28, 2026 | 1,717.00 | 1,718.00 | 1,656.00 | 1,710.00 | 1,710.00 | 4.59% | 64,040 |
| Jan 27, 2026 | 1,650.00 | 1,717.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.91% | 18,334 |
| Jan 26, 2026 | 1,690.00 | 1,690.00 | 1,635.00 | 1,650.00 | 1,650.00 | 1.10% | 219,594 |
| Jan 23, 2026 | 1,650.00 | 1,650.00 | 1,632.00 | 1,632.00 | 1,632.00 | -1.09% | 5,500 |
| Jan 22, 2026 | 1,689.00 | 1,689.00 | 1,601.00 | 1,650.00 | 1,650.00 | 1.66% | 9,108 |
| Jan 21, 2026 | 1,565.00 | 1,642.00 | 1,565.00 | 1,623.00 | 1,623.00 | 2.98% | 47,254 |
| Jan 20, 2026 | 1,600.00 | 1,642.00 | 1,575.00 | 1,576.00 | 1,576.00 | -4.43% | 5,771 |
| Jan 19, 2026 | 1,590.00 | 1,649.00 | 1,590.00 | 1,649.00 | 1,649.00 | 3.71% | 1,056 |
| Jan 16, 2026 | 1,620.00 | 1,620.00 | 1,565.00 | 1,590.00 | 1,590.00 | -1.85% | 1,978,357 |
| Jan 15, 2026 | 1,562.00 | 1,689.00 | 1,561.00 | 1,620.00 | 1,620.00 | 3.78% | 8,434 |
| Jan 14, 2026 | 1,561.00 | 1,562.00 | 1,561.00 | 1,561.00 | 1,561.00 | -1.20% | 3,810 |
| Jan 13, 2026 | 1,561.00 | 1,635.00 | 1,560.00 | 1,580.00 | 1,580.00 | -1.37% | 3,730 |
| Jan 12, 2026 | 1,555.00 | 1,650.00 | 1,555.00 | 1,602.00 | 1,602.00 | 3.02% | 1,513 |
| Jan 9, 2026 | 1,552.00 | 1,600.00 | 1,550.00 | 1,555.00 | 1,555.00 | 0.26% | 44,270 |
| Jan 8, 2026 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | - | 16,168 |
| Jan 7, 2026 | 1,601.00 | 1,650.00 | 1,551.00 | 1,551.00 | 1,551.00 | -8.71% | 16,595 |
| Jan 6, 2026 | 1,688.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | 0.59% | 11,965 |
| Jan 5, 2026 | 1,689.00 | 1,689.00 | 1,600.00 | 1,689.00 | 1,689.00 | 1.14% | 21 |
| Jan 2, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 4.38% | 345 |
| Dec 31, 2025 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.62% | 9,133 |
| Dec 30, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | -0.68% | 1,067 |
| Dec 29, 2025 | 1,698.00 | 1,698.00 | 1,601.00 | 1,621.00 | 1,621.00 | -0.86% | 1,853 |
| Dec 24, 2025 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.91% | 10 |
| Dec 23, 2025 | 1,605.00 | 1,650.00 | 1,510.00 | 1,650.00 | 1,650.00 | 3.13% | 5,369 |
| Dec 22, 2025 | 1,699.00 | 1,699.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.84% | 30 |
| Dec 19, 2025 | 1,601.00 | 1,601.00 | 1,565.00 | 1,630.00 | 1,630.00 | 1.88% | 11,762 |
| Dec 18, 2025 | 1,699.00 | 1,699.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 27,555 |
| Dec 17, 2025 | 1,723.00 | 1,723.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2.17% | 2,414 |
| Dec 15, 2025 | 1,590.00 | 1,690.00 | 1,566.00 | 1,566.00 | 1,566.00 | -1.51% | 9,152 |
| Dec 12, 2025 | 1,722.00 | 1,722.00 | 1,590.00 | 1,590.00 | 1,590.00 | -7.77% | 100 |
| Dec 11, 2025 | 1,565.00 | 1,724.00 | 1,565.00 | 1,724.00 | 1,724.00 | 10.16% | 41,706 |
| Dec 10, 2025 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 2.83% | 832 |
| Dec 9, 2025 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | - | 3,215 |
| Dec 8, 2025 | 1,522.00 | 1,560.00 | 1,522.00 | 1,522.00 | 1,522.00 | -0.13% | 9,002 |
| Dec 5, 2025 | 1,549.00 | 1,550.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.20% | 11,393 |
| Dec 4, 2025 | 1,565.00 | 1,565.00 | 1,521.00 | 1,521.00 | 1,521.00 | -2.81% | 13 |
| Dec 3, 2025 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | -7.83% | 1,090 |
| Dec 2, 2025 | 1,565.00 | 1,698.00 | 1,565.00 | 1,698.00 | 1,698.00 | 12.82% | 1,434 |
| Dec 1, 2025 | 1,502.00 | 1,505.00 | 1,502.00 | 1,505.00 | 1,505.00 | - | 18,542 |
| Nov 28, 2025 | 1,510.00 | 1,520.00 | 1,502.00 | 1,505.00 | 1,505.00 | -0.33% | 5,210 |
| Nov 27, 2025 | 1,520.00 | 1,520.00 | 1,502.00 | 1,510.00 | 1,510.00 | - | 22,972 |
| Nov 26, 2025 | 1,520.00 | 1,520.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.33% | 1,673 |
| Nov 25, 2025 | 1,505.00 | 1,539.00 | 1,505.00 | 1,505.00 | 1,505.00 | -2.90% | 1,113 |
| Nov 24, 2025 | 1,550.00 | 1,569.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.21% | 19,033 |
| Nov 21, 2025 | 1,550.00 | 1,570.00 | 1,550.00 | 1,569.00 | 1,569.00 | 1.23% | 8,789 |