Mr Price Group Limited (JSE:MRP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 17,007
+125 (0.74%)
At close: Jan 9, 2026
Mr Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 16,874.00 | 17,262.00 | 16,803.00 | 17,007.00 | 17,007.00 | 0.74% | 1,104,931 |
| Jan 8, 2026 | 17,289.00 | 17,289.00 | 16,882.00 | 16,882.00 | 16,882.00 | -2.01% | 917,977 |
| Jan 7, 2026 | 17,200.00 | 17,305.00 | 17,041.00 | 17,228.00 | 17,228.00 | 0.56% | 1,365,225 |
| Jan 6, 2026 | 17,010.00 | 17,221.00 | 16,850.00 | 17,132.00 | 17,132.00 | 0.76% | 1,314,095 |
| Jan 5, 2026 | 17,690.00 | 17,690.00 | 16,865.00 | 17,003.00 | 17,003.00 | -1.69% | 797,854 |
| Jan 2, 2026 | 17,499.00 | 17,659.00 | 17,137.00 | 17,295.00 | 17,295.00 | -1.16% | 545,119 |
| Dec 31, 2025 | 17,344.00 | 17,498.00 | 17,259.00 | 17,498.00 | 17,498.00 | 1.14% | 237,669 |
| Dec 30, 2025 | 17,449.00 | 17,449.00 | 17,218.00 | 17,300.00 | 17,300.00 | -0.43% | 635,253 |
| Dec 29, 2025 | 17,130.00 | 17,437.00 | 17,130.00 | 17,374.00 | 17,374.00 | 1.45% | 670,431 |
| Dec 24, 2025 | 17,050.00 | 17,259.00 | 17,041.00 | 17,126.00 | 17,126.00 | 0.41% | 177,571 |
| Dec 23, 2025 | 17,150.00 | 17,269.00 | 16,910.00 | 17,056.00 | 17,056.00 | -0.69% | 1,426,341 |
| Dec 22, 2025 | 17,499.00 | 17,499.00 | 17,085.00 | 17,175.00 | 17,175.00 | -0.72% | 940,924 |
| Dec 19, 2025 | 17,690.00 | 17,992.00 | 16,910.00 | 17,300.00 | 17,300.00 | -3.35% | 3,946,804 |
| Dec 18, 2025 | 18,250.00 | 18,514.00 | 17,856.00 | 17,900.00 | 17,900.00 | -1.19% | 3,206,902 |
| Dec 17, 2025 | 18,300.00 | 18,300.00 | 17,934.00 | 18,115.00 | 18,115.00 | -0.10% | 1,232,182 |
| Dec 15, 2025 | 18,298.00 | 18,298.00 | 17,881.00 | 18,134.00 | 18,134.00 | 1.23% | 945,316 |
| Dec 12, 2025 | 17,468.00 | 18,300.00 | 17,380.00 | 17,913.00 | 17,913.00 | 2.86% | 3,202,086 |
| Dec 11, 2025 | 18,381.00 | 18,381.00 | 17,172.00 | 17,415.00 | 17,415.00 | -3.95% | 4,832,595 |
| Dec 10, 2025 | 20,200.00 | 20,200.00 | 18,052.00 | 18,132.00 | 18,132.00 | -13.67% | 7,361,690 |
| Dec 9, 2025 | 21,215.00 | 21,283.00 | 20,880.00 | 21,004.00 | 20,680.80 | -0.97% | 983,257 |
| Dec 8, 2025 | 21,700.00 | 21,831.00 | 21,210.00 | 21,210.00 | 20,883.63 | -2.32% | 935,062 |
| Dec 5, 2025 | 21,642.00 | 21,905.00 | 21,569.00 | 21,714.00 | 21,379.87 | 0.77% | 701,234 |
| Dec 4, 2025 | 21,564.00 | 21,834.00 | 21,420.00 | 21,548.00 | 21,216.43 | 0.40% | 1,071,515 |
| Dec 3, 2025 | 20,975.00 | 21,520.00 | 20,975.00 | 21,463.00 | 21,132.74 | 1.86% | 686,903 |
| Dec 2, 2025 | 21,444.00 | 21,444.00 | 21,023.00 | 21,071.00 | 20,746.77 | -0.66% | 837,331 |
| Dec 1, 2025 | 21,270.00 | 21,299.00 | 20,778.00 | 21,210.00 | 20,883.63 | 0.99% | 1,484,158 |
| Nov 28, 2025 | 21,600.00 | 21,600.00 | 20,715.00 | 21,003.00 | 20,679.82 | -0.62% | 1,589,564 |
| Nov 27, 2025 | 21,008.00 | 21,384.00 | 20,918.00 | 21,135.00 | 20,809.78 | 0.40% | 1,270,225 |
| Nov 26, 2025 | 20,670.00 | 21,205.00 | 20,670.00 | 21,050.00 | 20,726.09 | 1.90% | 1,460,591 |
| Nov 25, 2025 | 21,236.00 | 21,490.00 | 20,550.00 | 20,657.00 | 20,339.14 | -3.44% | 1,540,897 |
| Nov 24, 2025 | 21,459.00 | 21,676.00 | 21,176.00 | 21,394.00 | 21,064.80 | 0.86% | 1,205,166 |
| Nov 21, 2025 | 21,800.00 | 21,998.00 | 21,211.00 | 21,211.00 | 20,884.61 | -3.59% | 980,114 |
| Nov 20, 2025 | 21,400.00 | 22,303.00 | 21,095.00 | 22,000.00 | 21,661.47 | 6.80% | 3,136,754 |
| Nov 19, 2025 | 20,995.00 | 20,995.00 | 20,226.00 | 20,600.00 | 20,283.02 | 0.62% | 1,242,751 |
| Nov 18, 2025 | 20,576.00 | 20,905.00 | 20,400.00 | 20,474.00 | 20,158.96 | -1.07% | 990,365 |
| Nov 17, 2025 | 20,435.00 | 20,770.00 | 20,435.00 | 20,696.00 | 20,377.54 | 1.37% | 1,067,923 |
| Nov 14, 2025 | 20,800.00 | 20,848.00 | 20,287.00 | 20,416.00 | 20,101.85 | -1.85% | 939,458 |
| Nov 13, 2025 | 20,700.00 | 21,027.00 | 20,522.00 | 20,800.00 | 20,479.94 | 1.07% | 2,059,122 |
| Nov 12, 2025 | 20,250.00 | 20,752.00 | 20,211.00 | 20,579.00 | 20,262.34 | 1.62% | 2,047,618 |
| Nov 11, 2025 | 20,433.00 | 20,501.00 | 20,206.00 | 20,251.00 | 19,939.39 | -0.24% | 1,257,497 |
| Nov 10, 2025 | 20,515.00 | 20,753.00 | 20,283.00 | 20,300.00 | 19,987.63 | -0.42% | 1,770,562 |
| Nov 7, 2025 | 20,900.00 | 20,900.00 | 20,325.00 | 20,386.00 | 20,072.31 | -2.11% | 902,437 |
| Nov 6, 2025 | 20,900.00 | 21,183.00 | 20,569.00 | 20,825.00 | 20,504.55 | -0.47% | 763,561 |
| Nov 5, 2025 | 20,153.00 | 20,924.00 | 20,020.00 | 20,924.00 | 20,602.03 | 3.47% | 1,866,359 |
| Nov 4, 2025 | 20,650.00 | 20,790.00 | 20,043.00 | 20,222.00 | 19,910.83 | -2.57% | 1,000,246 |
| Nov 3, 2025 | 20,859.00 | 21,095.00 | 20,657.00 | 20,755.00 | 20,435.63 | 0.33% | 780,825 |
| Oct 31, 2025 | 20,870.00 | 21,377.00 | 20,666.00 | 20,687.00 | 20,368.68 | -1.09% | 1,653,510 |
| Oct 30, 2025 | 21,345.00 | 21,352.00 | 20,857.00 | 20,915.00 | 20,593.17 | -2.24% | 1,276,024 |
| Oct 29, 2025 | 21,479.00 | 21,612.00 | 21,315.00 | 21,395.00 | 21,065.78 | -0.49% | 803,304 |
| Oct 28, 2025 | 21,600.00 | 21,747.00 | 21,455.00 | 21,500.00 | 21,169.17 | -0.30% | 1,106,240 |