Marshall Monteagle PLC (JSE:MMP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 3,152.00
0.00 (0.00%)
Sep 8, 2026, 4:32 PM SAST
Marshall Monteagle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 3,151.00 | 3,153.00 | 3,151.00 | 3,152.00 | 3,152.00 | 0.06% | 1,639 |
| Sep 7, 2026 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | - | 1,930 |
| Sep 4, 2026 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | - | - |
| Sep 3, 2026 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | - | 2,260 |
| Sep 2, 2026 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | - | 500 |
| Sep 1, 2026 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | - | - |
| Aug 31, 2026 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | - | 14,286 |
| Aug 28, 2026 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | - | 10,448 |
| Aug 27, 2026 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | - | - |
| Aug 26, 2026 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | - | 6,420 |
| Aug 25, 2026 | 3,150.00 | 3,199.00 | 3,150.00 | 3,150.00 | 3,150.00 | 1.61% | 3,802 |
| Aug 24, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 1,275 |
| Aug 21, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | - |
| Aug 20, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 2,000 |
| Aug 19, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 1,097 |
| Aug 18, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 5,924 |
| Aug 17, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 2,000 |
| Aug 14, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | - |
| Aug 13, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | -3.09% | 2,000 |
| Aug 12, 2026 | 3,100.00 | 3,199.00 | 3,100.00 | 3,199.00 | 3,199.00 | 3.19% | 6,805 |
| Aug 11, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 3 |
| Aug 7, 2026 | 3,045.00 | 3,100.00 | 3,045.00 | 3,100.00 | 3,100.00 | -3.13% | 1,753 |
| Aug 6, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | - |
| Aug 5, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | - |
| Aug 4, 2026 | 3,045.00 | 3,200.00 | 3,045.00 | 3,200.00 | 3,200.00 | 5.09% | 5,908 |
| Aug 3, 2026 | 3,045.00 | 3,045.00 | 2,900.00 | 3,045.00 | 3,045.00 | - | 40,000 |
| Jul 31, 2026 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | - | 12,325 |
| Jul 30, 2026 | 3,000.00 | 3,045.00 | 3,000.00 | 3,045.00 | 3,045.00 | 1.50% | 8,537 |
| Jul 29, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | -6.22% | 9,000 |
| Jul 28, 2026 | 3,199.00 | 3,199.00 | 3,199.00 | 3,199.00 | 3,199.00 | 6.63% | 5 |
| Jul 27, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 3,300 |
| Jul 24, 2026 | 3,001.00 | 3,001.00 | 3,000.00 | 3,000.00 | 3,000.00 | 6.38% | 5,844 |
| Jul 23, 2026 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | - | - |
| Jul 22, 2026 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | - | - |
| Jul 21, 2026 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 1.81% | 2,451 |
| Jul 20, 2026 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | - | - |
| Jul 17, 2026 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | - | 8,125 |
| Jul 16, 2026 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2.78% | 400 |
| Jul 15, 2026 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | 1.31% | - |
| Jul 14, 2026 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | 2,660.10 | - | 21 |
| Jul 13, 2026 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | 2,660.10 | - | - |
| Jul 10, 2026 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | 2,660.10 | - | 10,000 |
| Jul 9, 2026 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | 2,660.10 | - | - |
| Jul 8, 2026 | 2,700.00 | 2,700.00 | 2,695.00 | 2,695.00 | 2,660.10 | -0.19% | 1,252 |
| Jul 7, 2026 | 2,755.00 | 2,755.00 | 2,700.00 | 2,700.00 | 2,665.04 | -2.00% | 9,813 |
| Jul 6, 2026 | 2,755.00 | 2,755.00 | 2,755.00 | 2,755.00 | 2,719.32 | - | 3,250 |
| Jul 3, 2026 | 2,755.00 | 2,755.00 | 2,755.00 | 2,755.00 | 2,719.32 | - | 1,817 |
| Jul 2, 2026 | 2,755.00 | 2,755.00 | 2,755.00 | 2,755.00 | 2,719.32 | - | - |
| Jul 1, 2026 | 2,755.00 | 2,755.00 | 2,755.00 | 2,755.00 | 2,719.32 | - | - |
| Jun 30, 2026 | 2,755.00 | 2,755.00 | 2,755.00 | 2,755.00 | 2,719.32 | - | - |