Mr Price Group Limited (JSE:MRP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 15,225
-414 (-2.65%)
May 11, 2026, 5:00 PM SAST
Mr Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 15,368.00 | 15,523.00 | 15,187.00 | 15,219.00 | - | -2.69% | 770,491 |
| May 8, 2026 | 15,804.00 | 15,910.00 | 15,639.00 | 15,639.00 | 15,639.00 | -1.64% | 698,487 |
| May 7, 2026 | 15,699.00 | 16,112.00 | 15,699.00 | 15,900.00 | 15,900.00 | 0.43% | 1,038,650 |
| May 6, 2026 | 15,800.00 | 16,242.00 | 15,405.00 | 15,832.00 | 15,832.00 | 2.78% | 1,188,122 |
| May 5, 2026 | 15,606.00 | 15,713.00 | 15,270.00 | 15,404.00 | 15,404.00 | -0.69% | 672,077 |
| May 4, 2026 | 15,626.00 | 15,796.00 | 15,438.00 | 15,511.00 | 15,511.00 | -0.57% | 683,660 |
| Apr 30, 2026 | 15,500.00 | 15,804.00 | 15,422.00 | 15,600.00 | 15,600.00 | 0.13% | 983,819 |
| Apr 29, 2026 | 15,807.00 | 15,967.00 | 15,553.00 | 15,580.00 | 15,580.00 | -0.83% | 1,138,439 |
| Apr 28, 2026 | 15,913.00 | 15,931.00 | 15,663.00 | 15,710.00 | 15,710.00 | -0.58% | 589,497 |
| Apr 24, 2026 | 15,800.00 | 16,202.00 | 15,754.00 | 15,802.00 | 15,802.00 | -0.93% | 667,693 |
| Apr 23, 2026 | 16,700.00 | 16,700.00 | 15,915.00 | 15,950.00 | 15,950.00 | -1.16% | 978,359 |
| Apr 22, 2026 | 16,634.00 | 16,655.00 | 16,138.00 | 16,138.00 | 16,138.00 | -2.07% | 881,913 |
| Apr 21, 2026 | 16,634.00 | 16,634.00 | 16,292.00 | 16,479.00 | 16,479.00 | 0.48% | 936,836 |
| Apr 20, 2026 | 16,850.00 | 16,850.00 | 16,370.00 | 16,401.00 | 16,401.00 | -2.87% | 950,074 |
| Apr 17, 2026 | 16,096.00 | 16,930.00 | 15,926.00 | 16,886.00 | 16,886.00 | 4.88% | 2,073,860 |
| Apr 16, 2026 | 15,904.00 | 16,223.00 | 15,863.00 | 16,100.00 | 16,100.00 | 2.00% | 1,408,481 |
| Apr 15, 2026 | 15,856.00 | 15,904.00 | 15,732.00 | 15,784.00 | 15,784.00 | -0.10% | 745,374 |
| Apr 14, 2026 | 16,000.00 | 16,116.00 | 15,745.00 | 15,800.00 | 15,800.00 | -0.32% | 797,490 |
| Apr 13, 2026 | 16,124.00 | 16,124.00 | 15,711.00 | 15,850.00 | 15,850.00 | -1.70% | 604,402 |
| Apr 10, 2026 | 15,898.00 | 16,205.00 | 15,805.00 | 16,124.00 | 16,124.00 | 1.57% | 535,556 |
| Apr 9, 2026 | 16,220.00 | 16,220.00 | 15,672.00 | 15,875.00 | 15,875.00 | -1.76% | 713,684 |
| Apr 8, 2026 | 15,403.00 | 16,559.00 | 15,403.00 | 16,159.00 | 16,159.00 | 6.82% | 1,266,083 |
| Apr 7, 2026 | 15,803.00 | 15,803.00 | 15,076.00 | 15,128.00 | 15,128.00 | -2.71% | 1,397,914 |
| Apr 2, 2026 | 15,301.00 | 15,549.00 | 14,992.00 | 15,549.00 | 15,549.00 | 0.33% | 1,020,499 |
| Apr 1, 2026 | 15,635.00 | 15,918.00 | 15,246.00 | 15,498.00 | 15,498.00 | 1.05% | 1,530,954 |
| Mar 31, 2026 | 14,900.00 | 15,337.00 | 14,821.00 | 15,337.00 | 15,337.00 | 3.51% | 1,588,615 |
| Mar 30, 2026 | 15,195.00 | 15,311.00 | 14,628.00 | 14,817.00 | 14,817.00 | -2.76% | 1,345,059 |
| Mar 27, 2026 | 15,341.00 | 15,544.00 | 14,881.00 | 15,237.00 | 15,237.00 | -0.67% | 1,326,242 |
| Mar 26, 2026 | 15,770.00 | 15,831.00 | 15,255.00 | 15,340.00 | 15,340.00 | -3.69% | 1,785,455 |
| Mar 25, 2026 | 15,600.00 | 16,075.00 | 15,552.00 | 15,927.00 | 15,927.00 | 2.75% | 1,249,549 |
| Mar 24, 2026 | 15,500.00 | 15,602.00 | 15,176.00 | 15,500.00 | 15,500.00 | 1.02% | 992,523 |
| Mar 23, 2026 | 15,700.00 | 15,879.00 | 15,059.00 | 15,343.00 | 15,343.00 | -2.55% | 1,360,860 |
| Mar 20, 2026 | 15,255.00 | 15,969.00 | 15,255.00 | 15,745.00 | 15,745.00 | 1.58% | 4,820,815 |
| Mar 19, 2026 | 15,940.00 | 15,990.00 | 15,300.00 | 15,500.00 | 15,500.00 | -2.47% | 6,554,016 |
| Mar 18, 2026 | 16,101.00 | 16,585.00 | 15,893.00 | 15,893.00 | 15,893.00 | -1.90% | 3,575,185 |
| Mar 17, 2026 | 16,865.00 | 17,528.00 | 16,027.00 | 16,200.00 | 16,200.00 | -3.94% | 5,446,524 |
| Mar 16, 2026 | 16,770.00 | 17,049.00 | 16,750.00 | 16,865.00 | 16,865.00 | 0.69% | 1,668,454 |
| Mar 13, 2026 | 16,671.00 | 17,051.00 | 16,527.00 | 16,749.00 | 16,749.00 | -0.30% | 1,546,568 |
| Mar 12, 2026 | 17,101.00 | 17,212.00 | 16,654.00 | 16,800.00 | 16,800.00 | -2.97% | 1,853,129 |
| Mar 11, 2026 | 17,246.00 | 17,750.00 | 17,004.00 | 17,315.00 | 17,315.00 | -1.31% | 1,828,811 |
| Mar 10, 2026 | 17,100.00 | 17,589.00 | 17,100.00 | 17,545.00 | 17,545.00 | 4.22% | 2,237,423 |
| Mar 9, 2026 | 17,019.00 | 17,068.00 | 16,583.00 | 16,835.00 | 16,835.00 | -1.83% | 1,827,448 |
| Mar 6, 2026 | 17,597.00 | 17,683.00 | 17,043.00 | 17,148.00 | 17,148.00 | -2.57% | 2,638,017 |
| Mar 5, 2026 | 17,850.00 | 17,850.00 | 17,322.00 | 17,600.00 | 17,600.00 | - | 1,335,292 |
| Mar 4, 2026 | 17,400.00 | 17,688.00 | 17,274.00 | 17,600.00 | 17,600.00 | 1.07% | 1,383,987 |
| Mar 3, 2026 | 18,319.00 | 18,319.00 | 17,367.00 | 17,414.00 | 17,414.00 | -3.66% | 2,794,093 |
| Mar 2, 2026 | 17,951.00 | 18,224.00 | 17,711.00 | 18,075.00 | 18,075.00 | -1.33% | 1,060,343 |
| Feb 27, 2026 | 18,449.00 | 18,555.00 | 18,146.00 | 18,319.00 | 18,319.00 | -0.48% | 4,920,816 |
| Feb 26, 2026 | 17,900.00 | 18,631.00 | 17,684.00 | 18,408.00 | 18,408.00 | 4.00% | 3,552,390 |
| Feb 25, 2026 | 17,246.00 | 17,832.00 | 17,246.00 | 17,700.00 | 17,700.00 | -0.35% | 1,370,134 |