Master Drilling Group Limited (JSE:MDI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,725.00
+10.00 (0.58%)
May 11, 2026, 5:00 PM SAST
Master Drilling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1,770.00 | 1,770.00 | 1,700.00 | 1,761.00 | 1,761.00 | -0.51% | 11,236 |
| Apr 2, 2026 | 1,571.00 | 1,770.00 | 1,571.00 | 1,770.00 | 1,770.00 | 3.51% | 760 |
| Apr 1, 2026 | 1,700.00 | 1,777.00 | 1,700.00 | 1,710.00 | 1,710.00 | -3.72% | 4,227 |
| Mar 31, 2026 | 1,788.00 | 1,788.00 | 1,776.00 | 1,776.00 | 1,776.00 | 9.56% | 1,311 |
| Mar 30, 2026 | 1,783.00 | 1,788.00 | 1,621.00 | 1,621.00 | 1,621.00 | -9.14% | 132,143 |
| Mar 27, 2026 | 1,570.00 | 1,784.00 | 1,570.00 | 1,784.00 | 1,784.00 | 13.63% | 872 |
| Mar 26, 2026 | 1,600.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,570.00 | -3.38% | 14,750 |
| Mar 25, 2026 | 1,626.00 | 1,626.00 | 1,621.00 | 1,625.00 | 1,625.00 | 0.25% | 126,896 |
| Mar 24, 2026 | 1,690.00 | 1,690.00 | 1,621.00 | 1,621.00 | 1,621.00 | -4.08% | 717 |
| Mar 23, 2026 | 1,701.00 | 1,701.00 | 1,621.00 | 1,690.00 | 1,690.00 | 2.36% | 86,552 |
| Mar 20, 2026 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | -0.30% | 6,953 |
| Mar 19, 2026 | 1,789.00 | 1,789.00 | 1,656.00 | 1,656.00 | 1,656.00 | -7.69% | 8,348 |
| Mar 18, 2026 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | - | 1,800 |
| Mar 17, 2026 | 1,795.00 | 1,795.00 | 1,651.00 | 1,794.00 | 1,794.00 | 8.46% | 273,911 |
| Mar 16, 2026 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.18% | 16,916 |
| Mar 13, 2026 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | -2.88% | 32,036 |
| Mar 12, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | - |
| Mar 11, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | - |
| Mar 10, 2026 | 1,679.00 | 1,700.00 | 1,679.00 | 1,700.00 | 1,700.00 | -1.68% | 13,625 |
| Mar 9, 2026 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | - | 40,000 |
| Mar 6, 2026 | 1,617.00 | 1,794.00 | 1,617.00 | 1,729.00 | 1,729.00 | 1.71% | 37,272 |
| Mar 5, 2026 | 1,700.00 | 1,700.00 | 1,618.00 | 1,700.00 | 1,700.00 | - | 1,300 |
| Mar 4, 2026 | 1,699.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | 5.13% | 366,513 |
| Mar 3, 2026 | 1,786.00 | 1,786.00 | 1,617.00 | 1,617.00 | 1,617.00 | -3.46% | 1,573 |
| Mar 2, 2026 | 1,792.00 | 1,792.00 | 1,608.00 | 1,675.00 | 1,675.00 | -6.53% | 17,749 |
| Feb 27, 2026 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | -0.33% | 20 |
| Feb 26, 2026 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | - | 3,895 |
| Feb 25, 2026 | 1,845.00 | 1,845.00 | 1,626.00 | 1,798.00 | 1,798.00 | 5.76% | 1,336 |
| Feb 24, 2026 | 1,720.00 | 1,720.00 | 1,607.00 | 1,700.00 | 1,700.00 | -0.87% | 35,123 |