Master Drilling Group Limited (JSE:MDI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,540.00
-43.00 (-2.72%)
Sep 9, 2026, 9:25 AM SAST
Master Drilling Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 1,948 |
| Aug 25, 2026 | 1,500.00 | 1,600.00 | 1,493.00 | 1,550.00 | 1,550.00 | 3.82% | 53,031 |
| Aug 24, 2026 | 1,494.00 | 1,494.00 | 1,493.00 | 1,493.00 | 1,493.00 | -0.13% | 795,799 |
| Aug 21, 2026 | 1,600.00 | 1,600.00 | 1,491.00 | 1,495.00 | 1,495.00 | -6.50% | 55,951 |
| Aug 20, 2026 | 1,550.00 | 1,599.00 | 1,512.00 | 1,599.00 | 1,599.00 | 5.82% | 683,675 |
| Aug 19, 2026 | 1,532.00 | 1,532.00 | 1,511.00 | 1,511.00 | 1,511.00 | -1.37% | 28,792 |
| Aug 18, 2026 | 1,505.00 | 1,532.00 | 1,505.00 | 1,532.00 | 1,532.00 | - | 651,059 |
| Aug 17, 2026 | 1,532.00 | 1,532.00 | 1,505.00 | 1,532.00 | 1,532.00 | 0.26% | 23,116 |
| Aug 14, 2026 | 1,528.00 | 1,599.00 | 1,528.00 | 1,528.00 | 1,528.00 | -4.50% | 30 |
| Aug 13, 2026 | 1,526.00 | 1,600.00 | 1,525.00 | 1,600.00 | 1,600.00 | - | 4,430 |
| Aug 12, 2026 | 1,601.00 | 1,601.00 | 1,510.00 | 1,600.00 | 1,600.00 | 2.56% | 5,725 |
| Aug 11, 2026 | 1,506.00 | 1,600.00 | 1,506.00 | 1,600.00 | 1,560.00 | - | 11,236 |
| Aug 7, 2026 | 1,600.00 | 1,600.00 | 1,506.00 | 1,600.00 | 1,560.00 | 6.24% | 4,080 |
| Aug 6, 2026 | 1,506.00 | 1,600.00 | 1,506.00 | 1,506.00 | 1,468.35 | -5.88% | 210 |
| Aug 5, 2026 | 1,565.00 | 1,600.00 | 1,507.00 | 1,600.00 | 1,560.00 | 2.24% | 11,955 |
| Aug 4, 2026 | 1,565.00 | 1,565.00 | 1,506.00 | 1,565.00 | 1,525.88 | -2.19% | 85,519 |
| Aug 3, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,560.00 | - | 20,000 |
| Jul 31, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,560.00 | - | - |
| Jul 30, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,560.00 | - | - |
| Jul 29, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,560.00 | 4.85% | 1,000 |
| Jul 28, 2026 | 1,599.00 | 1,599.00 | 1,526.00 | 1,526.00 | 1,487.85 | - | 147 |
| Jul 27, 2026 | 1,521.00 | 1,619.00 | 1,521.00 | 1,526.00 | 1,487.85 | -1.55% | 2,981 |
| Jul 24, 2026 | 1,520.00 | 1,550.00 | 1,520.00 | 1,550.00 | 1,511.25 | 1.97% | 10,020 |
| Jul 23, 2026 | 1,453.00 | 1,550.00 | 1,453.00 | 1,520.00 | 1,482.00 | -6.69% | 12,848 |
| Jul 22, 2026 | 1,512.00 | 1,629.00 | 1,512.00 | 1,629.00 | 1,588.28 | -2.75% | 195,258 |
| Jul 21, 2026 | 1,580.00 | 1,675.00 | 1,504.00 | 1,675.00 | 1,633.13 | 7.72% | 39,195 |
| Jul 20, 2026 | 1,695.00 | 1,695.00 | 1,503.00 | 1,555.00 | 1,516.13 | -5.47% | 3,793 |
| Jul 17, 2026 | 1,503.00 | 1,690.00 | 1,503.00 | 1,645.00 | 1,603.88 | -2.66% | 4,192 |
| Jul 16, 2026 | 1,510.00 | 1,690.00 | 1,501.00 | 1,690.00 | 1,647.75 | 11.92% | 8,026 |
| Jul 15, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,472.25 | -4.43% | 10 |
| Jul 14, 2026 | 1,500.00 | 1,700.00 | 1,500.00 | 1,580.00 | 1,540.50 | 2.60% | 2,604 |
| Jul 13, 2026 | 1,520.00 | 1,540.00 | 1,351.00 | 1,540.00 | 1,501.50 | -3.75% | 434 |
| Jul 10, 2026 | 1,451.00 | 1,700.00 | 1,451.00 | 1,600.00 | 1,560.00 | - | 27,873 |
| Jul 9, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,560.00 | 21.12% | 3 |
| Jul 8, 2026 | 1,611.00 | 1,611.00 | 1,321.00 | 1,321.00 | 1,287.98 | -21.46% | 12 |
| Jul 7, 2026 | 1,640.00 | 1,682.00 | 1,640.00 | 1,682.00 | 1,639.95 | 0.06% | 14,811 |
| Jul 6, 2026 | 1,681.00 | 1,682.00 | 1,681.00 | 1,681.00 | 1,638.98 | -0.06% | 3,101 |
| Jul 3, 2026 | 1,715.00 | 1,715.00 | 1,602.00 | 1,682.00 | 1,639.95 | -0.18% | 10,206 |
| Jul 2, 2026 | 1,714.00 | 1,715.00 | 1,640.00 | 1,685.00 | 1,642.88 | -0.88% | 62,964 |
| Jul 1, 2026 | 1,620.00 | 1,715.00 | 1,599.00 | 1,700.00 | 1,657.50 | 1.86% | 3,082 |
| Jun 30, 2026 | 1,550.00 | 1,669.00 | 1,501.00 | 1,669.00 | 1,627.28 | 4.38% | 12,029 |