Mr Price Group Limited (JSE:MRP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 19,176
+411 (2.19%)
Nov 6, 2026, 5:09 PM SAST
Mr Price Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 18,525.00 | 19,435.00 | 18,438.00 | 19,176.00 | 19,176.00 | 2.19% | 1,092,949 |
| Nov 5, 2026 | 17,899.00 | 18,765.00 | 17,899.00 | 18,765.00 | 18,765.00 | 6.31% | 2,205,239 |
| Nov 3, 2026 | 17,782.00 | 17,782.00 | 17,286.00 | 17,652.00 | 17,652.00 | -0.73% | 597,030 |
| Nov 2, 2026 | 17,370.00 | 17,856.00 | 17,370.00 | 17,782.00 | 17,782.00 | 1.86% | 614,833 |
| Oct 30, 2026 | 17,350.00 | 17,741.00 | 17,232.00 | 17,458.00 | 17,458.00 | -1.04% | 380,001 |
| Oct 29, 2026 | 17,201.00 | 17,688.00 | 17,201.00 | 17,642.00 | 17,642.00 | 1.26% | 608,983 |
| Oct 28, 2026 | 17,025.00 | 17,634.00 | 17,025.00 | 17,422.00 | 17,422.00 | 1.17% | 486,972 |
| Oct 27, 2026 | 17,300.00 | 17,492.00 | 17,022.00 | 17,220.00 | 17,220.00 | - | 1,089,486 |
| Oct 26, 2026 | 17,000.00 | 17,466.00 | 17,000.00 | 17,220.00 | 17,220.00 | 1.41% | 1,144,584 |
| Oct 23, 2026 | 17,169.00 | 17,179.00 | 16,868.00 | 16,981.00 | 16,981.00 | -0.69% | 574,939 |
| Oct 22, 2026 | 17,693.00 | 17,693.00 | 16,995.00 | 17,099.00 | 17,099.00 | -1.16% | 828,674 |
| Oct 21, 2026 | 17,102.00 | 17,640.00 | 17,102.00 | 17,299.00 | 17,299.00 | -1.67% | 611,408 |
| Oct 20, 2026 | 16,850.00 | 17,598.00 | 16,850.00 | 17,592.00 | 17,592.00 | 3.74% | 1,407,093 |
| Oct 19, 2026 | 17,200.00 | 17,310.00 | 16,958.00 | 16,958.00 | 16,958.00 | -1.41% | 977,615 |
| Oct 16, 2026 | 17,380.00 | 17,433.00 | 17,156.00 | 17,201.00 | 17,201.00 | -0.52% | 415,232 |
| Oct 15, 2026 | 17,049.00 | 17,303.00 | 16,962.00 | 17,291.00 | 17,291.00 | 2.25% | 698,046 |
| Oct 14, 2026 | 17,099.00 | 17,143.00 | 16,800.00 | 16,911.00 | 16,911.00 | -0.72% | 597,431 |
| Oct 13, 2026 | 16,999.00 | 17,146.00 | 16,780.00 | 17,033.00 | 17,033.00 | 1.62% | 546,330 |
| Oct 12, 2026 | 16,647.00 | 17,000.00 | 16,647.00 | 16,761.00 | 16,761.00 | -1.14% | 491,254 |
| Oct 9, 2026 | 16,585.00 | 17,093.00 | 16,584.00 | 16,955.00 | 16,955.00 | 2.65% | 713,195 |
| Oct 8, 2026 | 16,800.00 | 16,800.00 | 16,402.00 | 16,517.00 | 16,517.00 | -0.99% | 1,004,211 |
| Oct 7, 2026 | 16,606.00 | 16,803.00 | 16,385.00 | 16,682.00 | 16,682.00 | -1.45% | 869,625 |
| Oct 6, 2026 | 16,722.00 | 16,927.00 | 16,600.00 | 16,927.00 | 16,927.00 | 1.97% | 803,353 |
| Oct 5, 2026 | 16,313.00 | 16,788.00 | 16,313.00 | 16,600.00 | 16,600.00 | -1.24% | 852,147 |
| Oct 2, 2026 | 16,400.00 | 16,876.00 | 16,250.00 | 16,808.00 | 16,808.00 | 2.74% | 553,688 |
| Oct 1, 2026 | 16,400.00 | 16,600.00 | 15,936.00 | 16,359.00 | 16,359.00 | 0.38% | 663,911 |
| Sep 30, 2026 | 16,247.00 | 16,417.00 | 16,193.00 | 16,297.00 | 16,297.00 | -0.01% | 498,653 |
| Sep 29, 2026 | 16,111.00 | 16,637.00 | 16,111.00 | 16,299.00 | 16,299.00 | -0.66% | 600,026 |
| Sep 28, 2026 | 16,600.00 | 16,645.00 | 16,266.00 | 16,407.00 | 16,407.00 | 0.67% | 655,352 |
| Sep 25, 2026 | 16,000.00 | 16,324.00 | 15,952.00 | 16,297.00 | 16,297.00 | 0.79% | 322,476 |
| Sep 23, 2026 | 16,111.00 | 16,373.00 | 16,036.00 | 16,169.00 | 16,169.00 | -1.04% | 462,560 |
| Sep 22, 2026 | 15,907.00 | 16,517.00 | 15,907.00 | 16,339.00 | 16,339.00 | 0.95% | 362,161 |
| Sep 21, 2026 | 16,000.00 | 16,380.00 | 16,000.00 | 16,185.00 | 16,185.00 | -0.78% | 348,202 |
| Sep 18, 2026 | 16,296.00 | 16,523.00 | 16,286.00 | 16,313.00 | 16,313.00 | -0.20% | 1,583,847 |
| Sep 17, 2026 | 16,290.00 | 16,345.00 | 15,861.00 | 16,345.00 | 16,345.00 | 1.53% | 1,940,337 |
| Sep 16, 2026 | 15,755.00 | 16,215.00 | 15,755.00 | 16,099.00 | 16,099.00 | 0.30% | 728,713 |
| Sep 15, 2026 | 15,980.00 | 16,128.00 | 15,449.00 | 16,051.00 | 16,051.00 | -0.30% | 832,164 |
| Sep 14, 2026 | 16,150.00 | 16,150.00 | 15,836.00 | 16,100.00 | 16,100.00 | 0.29% | 502,838 |
| Sep 11, 2026 | 15,650.00 | 16,188.00 | 15,650.00 | 16,053.00 | 16,053.00 | 0.49% | 519,307 |
| Sep 10, 2026 | 16,450.00 | 16,450.00 | 15,893.00 | 15,975.00 | 15,975.00 | -1.33% | 692,617 |
| Sep 9, 2026 | 16,450.00 | 16,450.00 | 15,931.00 | 16,190.00 | 16,190.00 | -0.56% | 661,497 |
| Sep 8, 2026 | 16,003.00 | 16,353.00 | 15,683.00 | 16,281.00 | 16,281.00 | 1.38% | 454,143 |
| Sep 7, 2026 | 16,450.00 | 16,450.00 | 16,010.00 | 16,060.00 | 16,060.00 | -0.77% | 207,844 |
| Sep 4, 2026 | 15,615.00 | 16,214.00 | 15,615.00 | 16,184.00 | 16,184.00 | 1.54% | 374,681 |
| Sep 3, 2026 | 15,650.00 | 15,960.00 | 15,554.00 | 15,939.00 | 15,939.00 | 1.37% | 537,004 |
| Sep 2, 2026 | 16,200.00 | 16,200.00 | 15,723.00 | 15,723.00 | 15,723.00 | -0.93% | 1,210,728 |
| Sep 1, 2026 | 16,555.00 | 16,555.00 | 15,871.00 | 15,871.00 | 15,871.00 | -2.80% | 1,007,257 |
| Aug 31, 2026 | 16,620.00 | 16,620.00 | 16,317.00 | 16,328.00 | 16,328.00 | -0.82% | 418,789 |
| Aug 28, 2026 | 16,250.00 | 16,526.00 | 16,250.00 | 16,463.00 | 16,463.00 | 0.74% | 276,956 |
| Aug 27, 2026 | 16,100.00 | 16,445.00 | 16,100.00 | 16,342.00 | 16,342.00 | 0.88% | 231,195 |