Mr Price Group Limited (JSE:MRP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 17,297
+147 (0.86%)
At close: Feb 19, 2026
Mr Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 16,701.00 | 17,261.00 | 16,701.00 | 17,150.00 | 17,150.00 | 1.70% | 1,119,699 |
| Feb 17, 2026 | 16,703.00 | 17,034.00 | 16,671.00 | 16,863.00 | 16,863.00 | 0.49% | 1,028,116 |
| Feb 16, 2026 | 16,651.00 | 16,915.00 | 16,651.00 | 16,781.00 | 16,781.00 | 0.49% | 513,523 |
| Feb 13, 2026 | 16,768.00 | 16,836.00 | 16,572.00 | 16,700.00 | 16,700.00 | -0.54% | 1,703,007 |
| Feb 12, 2026 | 16,500.00 | 16,829.00 | 16,500.00 | 16,791.00 | 16,791.00 | 0.32% | 714,127 |
| Feb 11, 2026 | 16,850.00 | 16,850.00 | 16,474.00 | 16,738.00 | 16,738.00 | -0.83% | 791,115 |
| Feb 10, 2026 | 17,140.00 | 17,140.00 | 16,753.00 | 16,878.00 | 16,878.00 | -0.02% | 777,633 |
| Feb 9, 2026 | 17,150.00 | 17,323.00 | 16,821.00 | 16,881.00 | 16,881.00 | -1.22% | 1,115,258 |
| Feb 6, 2026 | 16,800.00 | 17,157.00 | 16,800.00 | 17,090.00 | 17,090.00 | 0.65% | 626,115 |
| Feb 5, 2026 | 17,500.00 | 17,500.00 | 16,936.00 | 16,979.00 | 16,979.00 | -2.42% | 1,702,662 |
| Feb 4, 2026 | 17,500.00 | 17,562.00 | 17,160.00 | 17,400.00 | 17,400.00 | -0.57% | 997,374 |
| Feb 3, 2026 | 17,999.00 | 17,999.00 | 17,433.00 | 17,500.00 | 17,500.00 | -1.13% | 2,232,064 |
| Feb 2, 2026 | 18,000.00 | 18,000.00 | 17,308.00 | 17,700.00 | 17,700.00 | -0.84% | 2,103,186 |
| Jan 30, 2026 | 17,860.00 | 18,007.00 | 17,250.00 | 17,850.00 | 17,850.00 | 2.36% | 3,849,246 |
| Jan 29, 2026 | 17,478.00 | 17,933.00 | 17,298.00 | 17,439.00 | 17,439.00 | 0.30% | 2,516,111 |
| Jan 28, 2026 | 16,850.00 | 17,500.00 | 16,654.00 | 17,386.00 | 17,386.00 | 1.22% | 2,769,190 |
| Jan 27, 2026 | 17,489.00 | 17,507.00 | 17,111.00 | 17,176.00 | 17,176.00 | -0.23% | 1,456,646 |
| Jan 26, 2026 | 17,500.00 | 17,571.00 | 17,201.00 | 17,215.00 | 17,215.00 | -2.19% | 1,686,322 |
| Jan 23, 2026 | 17,690.00 | 17,980.00 | 17,400.00 | 17,600.00 | 17,600.00 | -0.19% | 2,456,879 |
| Jan 22, 2026 | 17,320.00 | 17,633.00 | 17,083.00 | 17,633.00 | 17,633.00 | 2.76% | 2,827,451 |
| Jan 21, 2026 | 16,800.00 | 17,270.00 | 16,641.00 | 17,160.00 | 17,160.00 | 2.14% | 1,679,692 |
| Jan 20, 2026 | 16,596.00 | 16,840.00 | 16,446.00 | 16,800.00 | 16,800.00 | 1.78% | 1,437,288 |
| Jan 19, 2026 | 16,780.00 | 16,790.00 | 16,419.00 | 16,507.00 | 16,507.00 | -0.56% | 1,396,742 |
| Jan 16, 2026 | 16,358.00 | 16,741.00 | 16,287.00 | 16,600.00 | 16,600.00 | 1.48% | 1,320,440 |
| Jan 15, 2026 | 16,350.00 | 16,456.00 | 16,211.00 | 16,358.00 | 16,358.00 | 0.12% | 1,848,605 |
| Jan 14, 2026 | 16,700.00 | 16,700.00 | 16,216.00 | 16,338.00 | 16,338.00 | -1.46% | 1,535,969 |
| Jan 13, 2026 | 17,200.00 | 17,200.00 | 16,527.00 | 16,580.00 | 16,580.00 | -2.12% | 1,462,466 |
| Jan 12, 2026 | 17,200.00 | 17,200.00 | 16,801.00 | 16,939.00 | 16,939.00 | -0.40% | 1,755,114 |
| 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 |