Master Drilling Group Limited (JSE:MDI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,600.00
-3.00 (-0.19%)
Oct 21, 2025, 3:00 PM SAST
Master Drilling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,600.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,599.00 | -0.19% | 37,771 |
| Oct 20, 2025 | 1,607.00 | 1,607.00 | 1,600.00 | 1,603.00 | 1,603.00 | -0.56% | 27,023 |
| Oct 17, 2025 | 1,620.00 | 1,620.00 | 1,610.00 | 1,612.00 | 1,612.00 | 0.25% | 8,820 |
| Oct 16, 2025 | 1,575.00 | 1,698.00 | 1,575.00 | 1,608.00 | 1,608.00 | -0.19% | 18,499 |
| Oct 15, 2025 | 1,878.00 | 1,878.00 | 1,560.00 | 1,611.00 | 1,611.00 | -2.48% | 25,825 |
| Oct 14, 2025 | 1,601.00 | 1,849.00 | 1,575.00 | 1,652.00 | 1,652.00 | 3.38% | 54,195 |
| Oct 13, 2025 | 1,700.00 | 1,950.00 | 1,575.00 | 1,598.00 | 1,598.00 | -3.09% | 31,283 |
| Oct 10, 2025 | 1,641.00 | 1,988.00 | 1,550.00 | 1,649.00 | 1,649.00 | -5.83% | 13,793 |
| Oct 9, 2025 | 1,970.00 | 1,970.00 | 1,750.00 | 1,751.00 | 1,751.00 | -2.61% | 39,735 |
| Oct 8, 2025 | 1,926.00 | 2,200.00 | 1,605.00 | 1,798.00 | 1,798.00 | 1.41% | 32,547 |
| Oct 7, 2025 | 1,732.00 | 2,998.00 | 1,732.00 | 1,773.00 | 1,773.00 | 5.04% | 39,207 |
| Oct 6, 2025 | 1,575.00 | 1,735.00 | 1,557.00 | 1,688.00 | 1,688.00 | 9.68% | 9,751 |
| Oct 3, 2025 | 1,533.00 | 1,539.00 | 1,533.00 | 1,539.00 | 1,539.00 | -2.22% | 73,440 |
| Oct 2, 2025 | 1,574.00 | 1,575.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.38% | 27,208 |
| Oct 1, 2025 | 1,533.00 | 1,575.00 | 1,533.00 | 1,568.00 | 1,568.00 | -0.44% | 6,066 |
| Sep 30, 2025 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 2.81% | 22,454 |
| Sep 29, 2025 | 1,550.00 | 1,574.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.13% | 8,551 |
| Sep 26, 2025 | 1,532.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.13% | 7,546 |
| Sep 25, 2025 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | - | 14,826 |
| Sep 23, 2025 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | - | 47 |
| Sep 22, 2025 | 1,600.00 | 1,600.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.07% | 5,626 |
| Sep 19, 2025 | 1,552.00 | 1,552.00 | 1,531.00 | 1,531.00 | 1,531.00 | -0.07% | 4,670 |
| Sep 18, 2025 | 1,552.00 | 1,552.00 | 1,532.00 | 1,532.00 | 1,532.00 | -1.23% | 62 |
| Sep 17, 2025 | 1,553.00 | 1,553.00 | 1,550.00 | 1,551.00 | 1,551.00 | - | 8,041 |
| Sep 16, 2025 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | -3.06% | 171 |
| Sep 15, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.31% | 234 |
| Sep 12, 2025 | 1,526.00 | 1,595.00 | 1,525.00 | 1,595.00 | 1,595.00 | -0.31% | 12,799 |
| Sep 11, 2025 | 1,526.00 | 1,600.00 | 1,526.00 | 1,600.00 | 1,600.00 | 0.13% | 3 |
| Sep 10, 2025 | 1,529.00 | 1,598.00 | 1,526.00 | 1,598.00 | 1,598.00 | 3.23% | 216 |
| Sep 9, 2025 | 1,550.00 | 1,550.00 | 1,526.00 | 1,548.00 | 1,548.00 | 1.51% | 2,817 |
| Sep 8, 2025 | 1,525.00 | 1,599.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.20% | 12 |
| Sep 5, 2025 | 1,588.00 | 1,588.00 | 1,526.00 | 1,528.00 | 1,528.00 | 0.13% | 2,396 |
| Sep 4, 2025 | 1,587.00 | 1,587.00 | 1,526.00 | 1,526.00 | 1,526.00 | -3.90% | 26,232 |
| Sep 3, 2025 | 1,526.00 | 1,590.00 | 1,526.00 | 1,588.00 | 1,588.00 | -0.13% | 18,900 |
| Sep 2, 2025 | 1,517.00 | 1,590.00 | 1,517.00 | 1,590.00 | 1,590.00 | 0.95% | 20,583 |
| Sep 1, 2025 | 1,518.00 | 1,579.00 | 1,518.00 | 1,575.00 | 1,575.00 | 3.82% | 5,727 |
| Aug 29, 2025 | 1,516.00 | 1,589.00 | 1,516.00 | 1,517.00 | 1,517.00 | 0.07% | 2,745 |
| Aug 28, 2025 | 1,589.00 | 1,590.00 | 1,516.00 | 1,516.00 | 1,516.00 | -2.82% | 11,759 |
| Aug 27, 2025 | 1,595.00 | 1,595.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.32% | 6,950 |
| Aug 26, 2025 | 1,597.00 | 1,597.00 | 1,511.00 | 1,597.00 | 1,597.00 | 6.47% | 3,534 |
| Aug 25, 2025 | 1,510.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.25% | 22,418 |
| Aug 22, 2025 | 1,515.00 | 1,521.00 | 1,511.00 | 1,519.00 | 1,519.00 | -3.56% | 7,104 |
| Aug 21, 2025 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 3.96% | 1,700 |
| Aug 20, 2025 | 1,516.00 | 1,516.00 | 1,515.00 | 1,515.00 | 1,515.00 | -4.66% | 1,185 |
| Aug 19, 2025 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 5.23% | 457 |
| Aug 18, 2025 | 1,510.00 | 1,596.00 | 1,510.00 | 1,510.00 | 1,510.00 | 4.07% | 2,391 |
| Aug 15, 2025 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | - | 11,683 |
| Aug 14, 2025 | 1,525.00 | 1,596.00 | 1,451.00 | 1,451.00 | 1,451.00 | -4.73% | 24,715 |
| Aug 13, 2025 | 1,525.00 | 1,525.00 | 1,520.00 | 1,523.00 | 1,523.00 | 0.20% | 34 |
| Aug 12, 2025 | 1,525.00 | 1,525.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 4,342 |