Master Drilling Group Limited (JSE:MDI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,712.00
+12.00 (0.71%)
Jun 19, 2026, 11:26 AM SAST
Master Drilling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | - | 0.71% | 560 |
| Jun 18, 2026 | 1,670.00 | 1,703.00 | 1,670.00 | 1,700.00 | 1,700.00 | -0.87% | 5,521 |
| Jun 17, 2026 | 1,710.00 | 1,715.00 | 1,710.00 | 1,715.00 | 1,715.00 | 0.41% | 2,139 |
| Jun 15, 2026 | 1,680.00 | 1,708.00 | 1,680.00 | 1,708.00 | 1,708.00 | -0.47% | 420 |
| Jun 12, 2026 | 1,701.00 | 1,743.00 | 1,700.00 | 1,716.00 | 1,716.00 | -1.77% | 1,850 |
| Jun 11, 2026 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 3.99% | 26,350 |
| Jun 10, 2026 | 1,729.00 | 1,749.00 | 1,706.00 | 1,680.00 | 1,680.00 | - | 307,194 |
| Jun 9, 2026 | 1,732.00 | 1,733.00 | 1,668.00 | 1,680.00 | 1,680.00 | -3.06% | 19,250 |
| Jun 8, 2026 | 1,749.00 | 1,749.00 | 1,733.00 | 1,733.00 | 1,733.00 | -0.97% | 4,003 |
| Jun 5, 2026 | 1,755.00 | 1,782.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 581,384 |
| Jun 4, 2026 | 1,718.00 | 1,788.00 | 1,718.00 | 1,750.00 | 1,750.00 | -2.72% | 159,509 |
| Jun 3, 2026 | 1,729.00 | 1,800.00 | 1,729.00 | 1,799.00 | 1,799.00 | -0.06% | 25,674 |
| Jun 2, 2026 | 1,749.00 | 1,850.00 | 1,749.00 | 1,800.00 | 1,800.00 | 2.92% | 336,473 |
| Jun 1, 2026 | 1,681.00 | 1,749.00 | 1,681.00 | 1,749.00 | 1,749.00 | -0.06% | 20 |
| May 29, 2026 | 1,720.00 | 1,750.00 | 1,655.00 | 1,750.00 | 1,750.00 | - | 210,373 |
| May 28, 2026 | 1,702.00 | 1,750.00 | 1,702.00 | 1,750.00 | 1,750.00 | - | 170,525 |
| May 27, 2026 | 1,719.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | 1.74% | 1,512,978 |
| May 26, 2026 | 1,720.00 | 1,720.00 | 1,659.00 | 1,720.00 | 1,720.00 | - | 1,086 |
| May 25, 2026 | 1,720.00 | 1,720.00 | 1,683.00 | 1,720.00 | 1,720.00 | 1.18% | 939,546 |
| May 22, 2026 | 1,658.00 | 1,720.00 | 1,658.00 | 1,700.00 | 1,700.00 | -1.16% | 10,520 |
| May 21, 2026 | 1,720.00 | 1,720.00 | 1,719.00 | 1,720.00 | 1,720.00 | 2.38% | 57,486 |
| May 20, 2026 | 1,658.00 | 1,680.00 | 1,658.00 | 1,680.00 | 1,680.00 | - | 4,830 |
| May 19, 2026 | 1,720.00 | 1,720.00 | 1,656.00 | 1,680.00 | 1,680.00 | -2.33% | 171,708 |
| May 18, 2026 | 1,656.00 | 1,720.00 | 1,655.00 | 1,720.00 | 1,720.00 | - | 91,842 |
| May 15, 2026 | 1,724.00 | 1,724.00 | 1,673.00 | 1,720.00 | 1,720.00 | -0.58% | 166,876 |
| May 14, 2026 | 1,730.00 | 1,735.00 | 1,658.00 | 1,730.00 | 1,730.00 | 1.76% | 100,208 |
| May 13, 2026 | 1,702.00 | 1,730.00 | 1,658.00 | 1,700.00 | 1,700.00 | -2.02% | 343,812 |
| May 12, 2026 | 1,725.00 | 1,749.00 | 1,700.00 | 1,735.00 | 1,735.00 | 0.58% | 26,242 |
| May 11, 2026 | 1,725.00 | 1,739.00 | 1,655.00 | 1,725.00 | 1,725.00 | 0.58% | 1,568,010 |
| May 8, 2026 | 1,744.00 | 1,744.00 | 1,651.00 | 1,715.00 | 1,715.00 | 0.88% | 244,847 |
| May 7, 2026 | 1,744.00 | 1,744.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 21,233 |
| May 6, 2026 | 1,651.00 | 1,734.00 | 1,651.00 | 1,700.00 | 1,700.00 | - | 32,810 |
| May 5, 2026 | 1,748.00 | 1,748.00 | 1,671.00 | 1,700.00 | 1,700.00 | 2.35% | 1,642 |
| May 4, 2026 | 1,651.00 | 1,661.00 | 1,651.00 | 1,661.00 | 1,661.00 | -2.29% | 3,110 |
| Apr 30, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | - |
| Apr 29, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 50,253 |
| Apr 28, 2026 | 1,750.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 30,000 |
| Apr 24, 2026 | 1,699.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | - | 24,030 |
| Apr 23, 2026 | 1,725.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 61,283 |
| Apr 22, 2026 | 1,749.00 | 1,749.00 | 1,651.00 | 1,700.00 | 1,700.00 | -2.80% | 21,804 |
| Apr 21, 2026 | 1,650.00 | 1,749.00 | 1,650.00 | 1,749.00 | 1,749.00 | -1.30% | 20,813 |
| Apr 20, 2026 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | - | 310 |
| Apr 17, 2026 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | - | - |
| Apr 16, 2026 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1.32% | 60 |
| Apr 15, 2026 | 1,671.00 | 1,749.00 | 1,671.00 | 1,749.00 | 1,749.00 | 5.94% | 323,407 |
| Apr 14, 2026 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 2.48% | 662 |
| Apr 13, 2026 | 1,601.00 | 1,767.00 | 1,601.00 | 1,611.00 | 1,611.00 | -2.36% | 151 |
| Apr 10, 2026 | 1,573.00 | 1,650.00 | 1,573.00 | 1,650.00 | 1,650.00 | -6.73% | 17,710 |
| Apr 9, 2026 | 1,655.00 | 1,769.00 | 1,654.00 | 1,769.00 | 1,769.00 | 1.14% | 740 |
| Apr 8, 2026 | 1,775.00 | 1,776.00 | 1,571.00 | 1,749.00 | 1,749.00 | -0.68% | 7,060 |