Master Drilling Group Limited (JSE:MDI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,458.00
+8.00 (0.55%)
Oct 19, 2026, 4:49 PM SAST
Master Drilling Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,412.00 | 1,480.00 | 1,412.00 | 1,458.00 | 1,458.00 | 0.55% | 9,900 |
| 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 |
| 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 |