Mr Price Group Limited (JSE:MRP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 15,938
-343 (-2.11%)
Sep 9, 2026, 12:01 PM SAST
Mr Price Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 16,050.00 | 16,533.00 | 16,050.00 | 16,200.00 | 16,200.00 | -0.44% | 673,852 |
| Aug 25, 2026 | 16,680.00 | 16,680.00 | 15,950.00 | 16,272.00 | 16,272.00 | 0.02% | 661,305 |
| Aug 24, 2026 | 16,900.00 | 16,902.00 | 16,135.00 | 16,268.00 | 16,268.00 | -4.53% | 1,324,692 |
| Aug 21, 2026 | 16,500.00 | 17,040.00 | 16,500.00 | 17,040.00 | 17,040.00 | 2.58% | 883,463 |
| Aug 20, 2026 | 16,495.00 | 16,962.00 | 16,495.00 | 16,612.00 | 16,612.00 | -0.97% | 589,582 |
| Aug 19, 2026 | 16,400.00 | 16,850.00 | 16,375.00 | 16,775.00 | 16,775.00 | 1.78% | 983,934 |
| Aug 18, 2026 | 17,109.00 | 17,251.00 | 16,482.00 | 16,482.00 | 16,482.00 | -3.22% | 857,363 |
| Aug 17, 2026 | 17,828.00 | 17,949.00 | 17,030.00 | 17,030.00 | 17,030.00 | -4.52% | 971,113 |
| Aug 14, 2026 | 18,200.00 | 18,245.00 | 17,760.00 | 17,836.00 | 17,836.00 | -2.00% | 787,673 |
| Aug 13, 2026 | 17,300.00 | 18,357.00 | 17,300.00 | 18,200.00 | 18,200.00 | 3.23% | 1,116,225 |
| Aug 12, 2026 | 17,400.00 | 17,960.00 | 17,400.00 | 17,630.00 | 17,630.00 | -1.70% | 850,155 |
| Aug 11, 2026 | 17,710.00 | 18,190.00 | 17,696.00 | 17,934.00 | 17,934.00 | -0.44% | 693,852 |
| Aug 7, 2026 | 17,375.00 | 18,038.00 | 17,375.00 | 18,014.00 | 18,014.00 | 1.62% | 620,346 |
| Aug 6, 2026 | 17,849.00 | 17,849.00 | 17,330.00 | 17,726.00 | 17,726.00 | -0.07% | 573,690 |
| Aug 5, 2026 | 17,535.00 | 17,783.00 | 17,410.00 | 17,739.00 | 17,739.00 | 1.66% | 905,278 |
| Aug 4, 2026 | 17,250.00 | 17,450.00 | 16,905.00 | 17,450.00 | 17,450.00 | 1.36% | 775,149 |
| Aug 3, 2026 | 17,250.00 | 17,250.00 | 17,013.00 | 17,216.00 | 17,216.00 | 1.23% | 675,933 |
| Jul 31, 2026 | 16,873.00 | 17,100.00 | 16,781.00 | 17,007.00 | 17,007.00 | 1.37% | 586,537 |
| Jul 30, 2026 | 16,700.00 | 17,242.00 | 16,634.00 | 16,777.00 | 16,777.00 | -1.08% | 462,275 |
| Jul 29, 2026 | 16,648.00 | 17,086.00 | 16,608.00 | 16,961.00 | 16,961.00 | 1.61% | 868,721 |
| Jul 28, 2026 | 16,546.00 | 16,746.00 | 16,496.00 | 16,693.00 | 16,693.00 | 0.93% | 618,902 |
| Jul 27, 2026 | 16,730.00 | 16,770.00 | 16,240.00 | 16,540.00 | 16,540.00 | 2.84% | 556,720 |
| Jul 24, 2026 | 16,012.00 | 16,227.00 | 15,837.00 | 16,084.00 | 16,084.00 | 0.65% | 729,872 |
| Jul 23, 2026 | 16,380.00 | 16,555.00 | 15,700.00 | 15,980.00 | 15,980.00 | -0.91% | 1,611,768 |
| Jul 22, 2026 | 16,850.00 | 16,850.00 | 15,824.00 | 16,127.00 | 16,127.00 | -3.43% | 1,337,591 |
| Jul 21, 2026 | 17,227.00 | 17,377.00 | 16,573.00 | 16,700.00 | 16,700.00 | -3.62% | 836,494 |
| Jul 20, 2026 | 17,790.00 | 17,790.00 | 17,327.00 | 17,327.00 | 17,327.00 | -1.79% | 744,208 |
| Jul 17, 2026 | 17,900.00 | 18,021.00 | 17,521.00 | 17,643.00 | 17,643.00 | -1.79% | 586,321 |
| Jul 16, 2026 | 17,850.00 | 18,032.00 | 17,685.00 | 17,964.00 | 17,964.00 | 0.67% | 502,293 |
| Jul 15, 2026 | 17,820.00 | 17,941.00 | 17,507.00 | 17,844.00 | 17,844.00 | -0.86% | 489,365 |
| Jul 14, 2026 | 17,521.00 | 18,016.00 | 17,521.00 | 17,999.00 | 17,999.00 | -0.01% | 1,150,747 |
| Jul 13, 2026 | 17,550.00 | 18,000.00 | 17,462.00 | 18,000.00 | 18,000.00 | 0.59% | 365,792 |
| Jul 10, 2026 | 18,200.00 | 18,251.00 | 17,683.00 | 17,895.00 | 17,895.00 | -0.77% | 682,179 |
| Jul 9, 2026 | 18,190.00 | 18,190.00 | 17,414.00 | 18,034.00 | 18,034.00 | 2.44% | 610,573 |
| Jul 8, 2026 | 17,900.00 | 17,900.00 | 17,421.00 | 17,604.00 | 17,604.00 | -2.49% | 1,205,777 |
| Jul 7, 2026 | 18,600.00 | 18,600.00 | 17,769.00 | 18,054.00 | 18,054.00 | -1.21% | 489,720 |
| Jul 6, 2026 | 18,750.00 | 18,750.00 | 18,200.00 | 18,275.00 | 18,275.00 | -1.66% | 815,497 |
| Jul 3, 2026 | 18,439.00 | 18,753.00 | 18,121.00 | 18,583.00 | 18,583.00 | 1.98% | 1,010,785 |
| Jul 2, 2026 | 17,160.00 | 18,609.00 | 17,160.00 | 18,222.00 | 18,222.00 | 4.26% | 1,507,918 |
| Jul 1, 2026 | 17,301.00 | 17,562.00 | 17,232.00 | 17,477.00 | 17,477.00 | 0.53% | 1,171,134 |
| Jun 30, 2026 | 18,000.00 | 18,000.00 | 17,347.00 | 17,978.00 | 17,385.20 | 1.00% | 1,552,460 |
| Jun 29, 2026 | 17,477.00 | 17,870.00 | 17,476.00 | 17,800.00 | 17,213.07 | 1.77% | 483,274 |