Mr Price Group Limited (JSE:MRP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 16,777
-184 (-1.08%)
Jul 30, 2026, 5:00 PM SAST
Mr Price Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 729,509 |
| 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 |
| Jun 26, 2026 | 17,212.00 | 17,690.00 | 17,212.00 | 17,490.00 | 16,913.29 | -0.62% | 1,214,363 |
| Jun 25, 2026 | 17,204.00 | 17,654.00 | 17,204.00 | 17,599.00 | 17,018.70 | 1.17% | 765,623 |
| Jun 24, 2026 | 17,124.00 | 17,514.00 | 17,055.00 | 17,395.00 | 16,821.42 | 0.01% | 983,570 |
| Jun 23, 2026 | 17,260.00 | 17,411.00 | 17,110.00 | 17,394.00 | 16,820.46 | -0.70% | 923,729 |
| Jun 22, 2026 | 17,850.00 | 17,850.00 | 17,252.00 | 17,517.00 | 16,939.40 | -0.18% | 634,323 |
| Jun 19, 2026 | 17,505.00 | 17,767.00 | 17,356.00 | 17,549.00 | 16,970.35 | 0.25% | 949,788 |
| Jun 18, 2026 | 17,410.00 | 17,559.00 | 17,238.00 | 17,505.00 | 16,927.80 | 0.55% | 2,511,253 |
| Jun 17, 2026 | 17,222.00 | 17,410.00 | 17,102.00 | 17,410.00 | 16,835.93 | 1.09% | 773,638 |
| Jun 15, 2026 | 16,943.00 | 17,535.00 | 16,943.00 | 17,222.00 | 16,654.13 | 1.66% | 799,560 |
| Jun 12, 2026 | 16,296.00 | 17,319.00 | 16,296.00 | 16,941.00 | 16,382.39 | 2.33% | 1,103,164 |
| Jun 11, 2026 | 16,250.00 | 16,687.00 | 16,103.00 | 16,555.00 | 16,009.12 | 1.19% | 771,429 |
| Jun 10, 2026 | 16,400.00 | 16,692.00 | 16,263.00 | 16,361.00 | 15,821.52 | -0.37% | 676,786 |
| Jun 9, 2026 | 17,369.00 | 17,369.00 | 16,422.00 | 16,422.00 | 15,880.51 | -3.09% | 773,836 |
| Jun 8, 2026 | 17,100.00 | 17,370.00 | 16,800.00 | 16,946.00 | 16,387.23 | -1.48% | 1,341,408 |
| Jun 5, 2026 | 15,655.00 | 17,332.00 | 15,655.00 | 17,200.00 | 16,632.85 | 14.67% | 4,477,276 |
| Jun 4, 2026 | 15,317.00 | 15,317.00 | 14,830.00 | 15,000.00 | 14,505.40 | 1.01% | 1,690,773 |
| Jun 3, 2026 | 14,850.00 | 15,317.00 | 14,632.00 | 14,850.00 | 14,360.34 | 0.34% | 1,027,159 |
| Jun 2, 2026 | 14,900.00 | 15,588.00 | 14,800.00 | 14,800.00 | 14,311.99 | -1.60% | 993,247 |
| Jun 1, 2026 | 15,900.00 | 15,900.00 | 15,041.00 | 15,041.00 | 14,545.04 | -3.75% | 800,238 |
| May 29, 2026 | 16,120.00 | 16,120.00 | 15,541.00 | 15,627.00 | 15,111.72 | -1.64% | 896,124 |
| May 28, 2026 | 16,120.00 | 16,120.00 | 15,635.00 | 15,887.00 | 15,363.15 | -0.68% | 646,959 |
| May 27, 2026 | 15,650.00 | 16,034.00 | 15,625.00 | 15,995.00 | 15,467.59 | 2.19% | 1,043,555 |
| May 26, 2026 | 15,478.00 | 15,652.00 | 15,200.00 | 15,652.00 | 15,135.90 | 1.02% | 482,527 |
| May 25, 2026 | 15,200.00 | 15,598.00 | 15,200.00 | 15,494.00 | 14,983.11 | 1.20% | 1,267,828 |
| May 22, 2026 | 15,199.00 | 15,424.00 | 15,112.00 | 15,311.00 | 14,806.14 | 0.66% | 746,929 |
| May 21, 2026 | 15,100.00 | 15,606.00 | 15,100.00 | 15,210.00 | 14,708.47 | -0.78% | 1,004,097 |