Master Drilling Group Limited (JSE:MDI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,600.00
0.00 (0.00%)
Jul 29, 2026, 1:36 PM SAST
Master Drilling Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 4.85% | 1,000 |
| Jul 28, 2026 | 1,599.00 | 1,599.00 | 1,526.00 | 1,526.00 | 1,526.00 | - | 147 |
| Jul 27, 2026 | 1,521.00 | 1,619.00 | 1,521.00 | 1,526.00 | 1,526.00 | -1.55% | 2,981 |
| Jul 24, 2026 | 1,520.00 | 1,550.00 | 1,520.00 | 1,550.00 | 1,550.00 | 1.97% | 10,020 |
| Jul 23, 2026 | 1,453.00 | 1,550.00 | 1,453.00 | 1,520.00 | 1,520.00 | -6.69% | 12,848 |
| Jul 22, 2026 | 1,512.00 | 1,629.00 | 1,512.00 | 1,629.00 | 1,629.00 | -2.75% | 195,258 |
| Jul 21, 2026 | 1,580.00 | 1,675.00 | 1,504.00 | 1,675.00 | 1,675.00 | 7.72% | 39,195 |
| Jul 20, 2026 | 1,695.00 | 1,695.00 | 1,503.00 | 1,555.00 | 1,555.00 | -5.47% | 3,793 |
| Jul 17, 2026 | 1,503.00 | 1,690.00 | 1,503.00 | 1,645.00 | 1,645.00 | -2.66% | 4,192 |
| Jul 16, 2026 | 1,510.00 | 1,690.00 | 1,501.00 | 1,690.00 | 1,690.00 | 11.92% | 8,026 |
| Jul 15, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | -4.43% | 10 |
| Jul 14, 2026 | 1,500.00 | 1,700.00 | 1,500.00 | 1,580.00 | 1,580.00 | 2.60% | 2,604 |
| Jul 13, 2026 | 1,520.00 | 1,540.00 | 1,351.00 | 1,540.00 | 1,540.00 | -3.75% | 434 |
| Jul 10, 2026 | 1,451.00 | 1,700.00 | 1,451.00 | 1,600.00 | 1,600.00 | - | 27,873 |
| Jul 9, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 21.12% | 3 |
| Jul 8, 2026 | 1,611.00 | 1,611.00 | 1,321.00 | 1,321.00 | 1,321.00 | -21.46% | 12 |
| Jul 7, 2026 | 1,640.00 | 1,682.00 | 1,640.00 | 1,682.00 | 1,682.00 | 0.06% | 14,811 |
| Jul 6, 2026 | 1,681.00 | 1,682.00 | 1,681.00 | 1,681.00 | 1,681.00 | -0.06% | 3,101 |
| Jul 3, 2026 | 1,715.00 | 1,715.00 | 1,602.00 | 1,682.00 | 1,682.00 | -0.18% | 10,206 |
| Jul 2, 2026 | 1,714.00 | 1,715.00 | 1,640.00 | 1,685.00 | 1,685.00 | -0.88% | 62,964 |
| Jul 1, 2026 | 1,620.00 | 1,715.00 | 1,599.00 | 1,700.00 | 1,700.00 | 1.86% | 3,082 |
| Jun 30, 2026 | 1,550.00 | 1,669.00 | 1,501.00 | 1,669.00 | 1,669.00 | 4.38% | 12,029 |
| Jun 29, 2026 | 1,714.00 | 1,714.00 | 1,312.00 | 1,599.00 | 1,599.00 | -3.09% | 61,699 |
| Jun 26, 2026 | 1,651.00 | 1,699.00 | 1,500.00 | 1,650.00 | 1,650.00 | -2.94% | 104,812 |
| Jun 25, 2026 | 1,715.00 | 1,715.00 | 1,671.00 | 1,700.00 | 1,700.00 | -0.70% | 47,829 |
| Jun 24, 2026 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 2.21% | 4 |
| Jun 23, 2026 | 1,712.00 | 1,715.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.89% | 127,028 |
| Jun 22, 2026 | 1,711.00 | 1,714.00 | 1,651.00 | 1,690.00 | 1,690.00 | -1.29% | 239,110 |
| Jun 19, 2026 | 1,712.00 | 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 |