Master Drilling Group Limited (JSE:MDI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,690.00
+39.00 (2.36%)
Mar 23, 2026, 4:42 PM SAST
Master Drilling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | -0.30% | 6,953 |
| Mar 19, 2026 | 1,789.00 | 1,789.00 | 1,656.00 | 1,656.00 | 1,656.00 | -7.69% | 8,348 |
| Mar 18, 2026 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | - | 1,800 |
| Mar 17, 2026 | 1,795.00 | 1,795.00 | 1,651.00 | 1,794.00 | 1,794.00 | 8.46% | 273,911 |
| Mar 16, 2026 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.18% | 16,916 |
| Mar 13, 2026 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | -2.88% | 32,036 |
| Mar 12, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | - |
| Mar 11, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | - |
| Mar 10, 2026 | 1,679.00 | 1,700.00 | 1,679.00 | 1,700.00 | 1,700.00 | -1.68% | 13,625 |
| Mar 9, 2026 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | - | 40,000 |
| Mar 6, 2026 | 1,617.00 | 1,794.00 | 1,617.00 | 1,729.00 | 1,729.00 | 1.71% | 37,272 |
| Mar 5, 2026 | 1,700.00 | 1,700.00 | 1,618.00 | 1,700.00 | 1,700.00 | - | 1,300 |
| Mar 4, 2026 | 1,699.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | 5.13% | 366,513 |
| Mar 3, 2026 | 1,786.00 | 1,786.00 | 1,617.00 | 1,617.00 | 1,617.00 | -3.46% | 1,573 |
| Mar 2, 2026 | 1,792.00 | 1,792.00 | 1,608.00 | 1,675.00 | 1,675.00 | -6.53% | 17,749 |
| Feb 27, 2026 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | -0.33% | 20 |
| Feb 26, 2026 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | - | 3,895 |
| Feb 25, 2026 | 1,845.00 | 1,845.00 | 1,626.00 | 1,798.00 | 1,798.00 | 5.76% | 1,336 |
| Feb 24, 2026 | 1,720.00 | 1,720.00 | 1,607.00 | 1,700.00 | 1,700.00 | -0.87% | 35,123 |
| Feb 23, 2026 | 1,749.00 | 1,749.00 | 1,715.00 | 1,715.00 | 1,715.00 | -2.00% | 3,050 |
| Feb 20, 2026 | 1,750.00 | 1,750.00 | 1,725.00 | 1,750.00 | 1,750.00 | 2.04% | 1,100 |
| Feb 19, 2026 | 1,750.00 | 1,750.00 | 1,715.00 | 1,715.00 | 1,715.00 | -2.00% | 4,710 |
| Feb 18, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | - |
| Feb 17, 2026 | 1,711.00 | 1,750.00 | 1,711.00 | 1,750.00 | 1,750.00 | 2.28% | 1,466 |
| Feb 16, 2026 | 1,711.00 | 1,722.00 | 1,711.00 | 1,711.00 | 1,711.00 | -0.81% | 15,010 |
| Feb 13, 2026 | 1,824.00 | 1,824.00 | 1,725.00 | 1,725.00 | 1,725.00 | -4.85% | 10,442 |
| Feb 12, 2026 | 1,868.00 | 1,901.00 | 1,813.00 | 1,813.00 | 1,813.00 | -2.94% | 19,848 |
| Feb 11, 2026 | 1,726.00 | 1,868.00 | 1,726.00 | 1,868.00 | 1,868.00 | 0.27% | 2,368 |
| Feb 10, 2026 | 1,702.00 | 1,865.00 | 1,702.00 | 1,863.00 | 1,863.00 | -0.11% | 13,482 |
| Feb 9, 2026 | 1,749.00 | 1,880.00 | 1,749.00 | 1,865.00 | 1,865.00 | 6.57% | 20,050 |
| Feb 6, 2026 | 1,760.00 | 1,761.00 | 1,608.00 | 1,750.00 | 1,750.00 | 2.88% | 183,155 |
| Feb 5, 2026 | 1,813.00 | 1,815.00 | 1,701.00 | 1,701.00 | 1,701.00 | -6.13% | 23,876 |
| 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 |