Mr Price Group Limited (JSE:MRP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 15,627
-260 (-1.64%)
May 29, 2026, 5:05 PM SAST
Mr Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 16,120.00 | 16,120.00 | 15,541.00 | 15,627.00 | 15,627.00 | -1.64% | 896,124 |
| May 28, 2026 | 16,120.00 | 16,120.00 | 15,635.00 | 15,887.00 | 15,887.00 | -0.68% | 646,959 |
| May 27, 2026 | 15,650.00 | 16,034.00 | 15,625.00 | 15,995.00 | 15,995.00 | 2.19% | 1,043,555 |
| May 26, 2026 | 15,478.00 | 15,652.00 | 15,200.00 | 15,652.00 | 15,652.00 | 1.02% | 482,527 |
| May 25, 2026 | 15,200.00 | 15,598.00 | 15,200.00 | 15,494.00 | 15,494.00 | 1.20% | 1,267,828 |
| May 22, 2026 | 15,199.00 | 15,424.00 | 15,112.00 | 15,311.00 | 15,311.00 | 0.66% | 746,929 |
| May 21, 2026 | 15,100.00 | 15,606.00 | 15,100.00 | 15,210.00 | 15,210.00 | -0.78% | 1,004,097 |
| May 20, 2026 | 15,200.00 | 15,468.00 | 15,200.00 | 15,330.00 | 15,330.00 | 0.16% | 1,320,526 |
| May 19, 2026 | 15,622.00 | 15,628.00 | 15,220.00 | 15,305.00 | 15,305.00 | -2.03% | 1,536,114 |
| May 18, 2026 | 15,299.00 | 15,790.00 | 15,093.00 | 15,622.00 | 15,622.00 | 2.44% | 755,731 |
| May 15, 2026 | 14,992.00 | 15,322.00 | 14,992.00 | 15,250.00 | 15,250.00 | 0.41% | 763,262 |
| May 14, 2026 | 14,895.00 | 15,392.00 | 14,895.00 | 15,187.00 | 15,187.00 | 0.24% | 490,820 |
| May 13, 2026 | 14,850.00 | 15,155.00 | 14,753.00 | 15,150.00 | 15,150.00 | 1.34% | 647,529 |
| May 12, 2026 | 15,250.00 | 15,250.00 | 14,853.00 | 14,949.00 | 14,949.00 | -1.81% | 1,216,316 |
| May 11, 2026 | 15,368.00 | 15,523.00 | 15,186.00 | 15,225.00 | 15,225.00 | -2.65% | 2,075,011 |
| 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% | 1,181,657 |
| 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% | 1,796,925 |
| 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 |