Master Drilling Group Limited (JSE:MDI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,550.00
+39.00 (2.58%)
Aug 20, 2026, 9:00 AM SAST
Master Drilling Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 2.58% | 2,500 |
| 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 |
| Jun 29, 2026 | 1,714.00 | 1,714.00 | 1,312.00 | 1,599.00 | 1,559.03 | -3.09% | 61,699 |
| Jun 26, 2026 | 1,651.00 | 1,699.00 | 1,500.00 | 1,650.00 | 1,608.75 | -2.94% | 104,812 |
| Jun 25, 2026 | 1,715.00 | 1,715.00 | 1,671.00 | 1,700.00 | 1,657.50 | -0.70% | 47,829 |
| Jun 24, 2026 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,669.20 | 2.21% | 4 |
| Jun 23, 2026 | 1,712.00 | 1,715.00 | 1,675.00 | 1,675.00 | 1,633.13 | -0.89% | 127,028 |
| Jun 22, 2026 | 1,711.00 | 1,714.00 | 1,651.00 | 1,690.00 | 1,647.75 | -1.29% | 239,110 |
| Jun 19, 2026 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,669.20 | 0.71% | 560 |
| Jun 18, 2026 | 1,670.00 | 1,703.00 | 1,670.00 | 1,700.00 | 1,657.50 | -0.87% | 5,521 |
| Jun 17, 2026 | 1,710.00 | 1,715.00 | 1,710.00 | 1,715.00 | 1,672.13 | 0.41% | 2,139 |
| Jun 15, 2026 | 1,680.00 | 1,708.00 | 1,680.00 | 1,708.00 | 1,665.30 | -0.47% | 420 |
| Jun 12, 2026 | 1,701.00 | 1,743.00 | 1,700.00 | 1,716.00 | 1,673.10 | -1.77% | 1,850 |
| Jun 11, 2026 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,703.33 | 3.99% | 26,350 |
| Jun 10, 2026 | 1,729.00 | 1,749.00 | 1,706.00 | 1,680.00 | 1,638.00 | - | 307,194 |