Master Drilling Group Limited (JSE:MDI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,440.00
0.00 (0.00%)
Nov 6, 2026, 4:44 PM SAST
Master Drilling Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,506.00 | 1,506.00 | 1,420.00 | 1,440.00 | 1,440.00 | - | 38,761 |
| Nov 5, 2026 | 1,421.00 | 1,479.00 | 1,421.00 | 1,440.00 | 1,440.00 | 2.78% | 2,182,019 |
| Nov 3, 2026 | 1,430.00 | 1,499.00 | 1,400.00 | 1,401.00 | 1,401.00 | -1.34% | 19,485 |
| Nov 2, 2026 | 1,430.00 | 1,450.00 | 1,327.00 | 1,420.00 | 1,420.00 | -0.70% | 69,206 |
| Oct 30, 2026 | 1,510.00 | 1,550.00 | 1,430.00 | 1,430.00 | 1,430.00 | -0.90% | 33,103 |
| Oct 29, 2026 | 1,460.00 | 1,499.00 | 1,430.00 | 1,443.00 | 1,443.00 | 1.19% | 16,434 |
| Oct 28, 2026 | 1,460.00 | 1,500.00 | 1,426.00 | 1,426.00 | 1,426.00 | -4.55% | 283,544 |
| Oct 27, 2026 | 1,451.00 | 1,494.00 | 1,451.00 | 1,494.00 | 1,494.00 | 2.47% | 278 |
| Oct 26, 2026 | 1,441.00 | 1,563.00 | 1,425.00 | 1,458.00 | 1,458.00 | -1.15% | 102,871 |
| Oct 23, 2026 | 1,470.00 | 1,499.00 | 1,451.00 | 1,475.00 | 1,475.00 | 0.41% | 2,900 |
| Oct 22, 2026 | 1,518.00 | 1,518.00 | 1,430.00 | 1,469.00 | 1,469.00 | -1.08% | 14,379 |
| Oct 21, 2026 | 1,490.00 | 1,496.00 | 1,436.00 | 1,485.00 | 1,485.00 | 1.16% | 15,131 |
| Oct 20, 2026 | 1,476.00 | 1,489.00 | 1,450.00 | 1,468.00 | 1,468.00 | 0.69% | 24,546 |
| Oct 19, 2026 | 1,412.00 | 1,480.00 | 1,412.00 | 1,458.00 | 1,458.00 | 0.55% | 1,293,938 |
| Oct 16, 2026 | 1,425.00 | 1,482.00 | 1,425.00 | 1,450.00 | 1,450.00 | 0.69% | 785 |
| Oct 15, 2026 | 1,484.00 | 1,484.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.69% | 113,717 |
| Oct 14, 2026 | 1,451.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.33% | 197,178 |
| Oct 13, 2026 | 1,499.00 | 1,500.00 | 1,475.00 | 1,500.00 | 1,500.00 | 2.74% | 1,333 |
| Oct 12, 2026 | 1,430.00 | 1,460.00 | 1,430.00 | 1,460.00 | 1,460.00 | - | 21,500 |
| Oct 9, 2026 | 1,480.00 | 1,499.00 | 1,440.00 | 1,460.00 | 1,460.00 | 3.25% | 83,902 |
| Oct 8, 2026 | 1,470.00 | 1,495.00 | 1,400.00 | 1,414.00 | 1,414.00 | -4.59% | 192,576 |
| Oct 7, 2026 | 1,500.00 | 1,544.00 | 1,410.00 | 1,482.00 | 1,482.00 | -7.32% | 246,718 |
| Oct 6, 2026 | 1,599.00 | 1,600.00 | 1,452.00 | 1,599.00 | 1,599.00 | - | 82,579 |
| Oct 5, 2026 | 1,600.00 | 1,600.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.25% | 45,465 |
| Oct 2, 2026 | 1,592.00 | 1,595.00 | 1,592.00 | 1,595.00 | 1,595.00 | 4.25% | 20,180 |
| Oct 1, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | 5,710 |
| Sep 30, 2026 | 1,599.00 | 1,599.00 | 1,525.00 | 1,530.00 | 1,530.00 | -4.32% | 11,767 |
| Sep 29, 2026 | 1,520.00 | 1,599.00 | 1,520.00 | 1,599.00 | 1,599.00 | 5.68% | 5,000 |
| Sep 28, 2026 | 1,584.00 | 1,584.00 | 1,513.00 | 1,513.00 | 1,513.00 | -5.44% | 93 |
| Sep 25, 2026 | 1,530.00 | 1,600.00 | 1,512.00 | 1,600.00 | 1,600.00 | 0.69% | 9,228 |
| Sep 23, 2026 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 3.86% | 10 |
| Sep 22, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | 32 |
| Sep 21, 2026 | 1,550.00 | 1,589.00 | 1,513.00 | 1,530.00 | 1,530.00 | -1.61% | 76,320 |
| Sep 18, 2026 | 1,512.00 | 1,555.00 | 1,512.00 | 1,555.00 | 1,555.00 | 0.32% | 8,259 |
| Sep 17, 2026 | 1,599.00 | 1,599.00 | 1,513.00 | 1,550.00 | 1,550.00 | -3.13% | 31 |
| Sep 16, 2026 | 1,600.00 | 1,600.00 | 1,599.00 | 1,600.00 | 1,600.00 | - | 7,021 |
| Sep 15, 2026 | 1,513.00 | 1,600.00 | 1,513.00 | 1,600.00 | 1,600.00 | - | 460,386 |
| Sep 14, 2026 | 1,589.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,600.00 | 2.89% | 41,463 |
| Sep 11, 2026 | 1,560.00 | 1,560.00 | 1,525.00 | 1,555.00 | 1,555.00 | - | 242,223 |
| Sep 10, 2026 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.58% | 120 |
| Sep 9, 2026 | 1,540.00 | 1,580.00 | 1,540.00 | 1,580.00 | 1,580.00 | -0.19% | 19,946 |
| Sep 8, 2026 | 1,531.00 | 1,599.00 | 1,530.00 | 1,583.00 | 1,583.00 | 2.13% | 7,312 |
| Sep 7, 2026 | 1,580.00 | 1,598.00 | 1,545.00 | 1,550.00 | 1,550.00 | - | 4,817 |
| Sep 4, 2026 | 1,530.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,550.00 | - | 1,060 |
| Sep 3, 2026 | 1,546.00 | 1,550.00 | 1,546.00 | 1,550.00 | 1,550.00 | 1.31% | 905 |
| Sep 2, 2026 | 1,597.00 | 1,600.00 | 1,525.00 | 1,530.00 | 1,530.00 | -1.29% | 6,089 |
| Sep 1, 2026 | 1,531.00 | 1,550.00 | 1,531.00 | 1,550.00 | 1,550.00 | - | 168 |
| Aug 31, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | -2.21% | 6,127 |
| Aug 28, 2026 | 1,600.00 | 1,600.00 | 1,530.00 | 1,585.00 | 1,585.00 | -0.94% | 21,247 |
| Aug 27, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3.23% | 2,000 |