MAS P.L.C. (JSE:MSP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,107.00
-13.00 (-0.61%)
May 21, 2026, 5:00 PM SAST
MAS P.L.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 2,147.00 | 2,170.00 | 2,080.00 | 2,120.00 | 2,120.00 | -2.39% | 744,120 |
| May 19, 2026 | 2,123.00 | 2,185.00 | 2,122.00 | 2,172.00 | 2,172.00 | -0.55% | 462,431 |
| May 18, 2026 | 2,064.00 | 2,189.00 | 2,064.00 | 2,184.00 | 2,184.00 | 3.12% | 499,571 |
| May 15, 2026 | 2,119.00 | 2,119.00 | 2,046.00 | 2,118.00 | 2,118.00 | 2.12% | 8,289,614 |
| May 14, 2026 | 2,040.00 | 2,110.00 | 2,030.00 | 2,074.00 | 2,074.00 | 1.42% | 274,871 |
| May 13, 2026 | 2,090.00 | 2,120.00 | 2,040.00 | 2,045.00 | 2,045.00 | -3.54% | 177,660 |
| May 12, 2026 | 2,120.00 | 2,144.00 | 2,080.00 | 2,120.00 | 2,120.00 | 0.52% | 532,020 |
| May 11, 2026 | 2,085.00 | 2,120.00 | 2,080.00 | 2,109.00 | 2,109.00 | 1.44% | 921,017 |
| May 8, 2026 | 2,078.00 | 2,086.00 | 2,053.00 | 2,079.00 | 2,079.00 | - | 394,468 |
| May 7, 2026 | 2,062.00 | 2,079.00 | 2,050.00 | 2,079.00 | 2,079.00 | 1.32% | 283,976 |
| May 6, 2026 | 2,079.00 | 2,090.00 | 2,035.00 | 2,052.00 | 2,052.00 | -0.58% | 2,177,848 |
| May 5, 2026 | 2,065.00 | 2,065.00 | 1,994.00 | 2,064.00 | 2,064.00 | 2.18% | 249,336 |
| May 4, 2026 | 2,079.00 | 2,079.00 | 1,987.00 | 2,020.00 | 2,020.00 | 0.50% | 215,146 |
| Apr 30, 2026 | 2,055.00 | 2,055.00 | 1,963.00 | 2,010.00 | 2,010.00 | 0.80% | 1,061,292 |
| Apr 29, 2026 | 2,043.00 | 2,046.00 | 1,971.00 | 1,994.00 | 1,994.00 | -1.34% | 224,766 |
| Apr 28, 2026 | 2,061.00 | 2,061.00 | 1,980.00 | 2,021.00 | 2,021.00 | -0.44% | 334,246 |
| Apr 24, 2026 | 2,081.00 | 2,099.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.49% | 380,564 |
| Apr 23, 2026 | 2,099.00 | 2,099.00 | 2,030.00 | 2,040.00 | 2,040.00 | 0.10% | 145,771 |
| Apr 22, 2026 | 2,026.00 | 2,062.00 | 2,022.00 | 2,038.00 | 2,038.00 | 1.04% | 281,741 |
| Apr 21, 2026 | 2,070.00 | 2,100.00 | 2,017.00 | 2,017.00 | 2,017.00 | -3.45% | 524,850 |
| Apr 20, 2026 | 2,080.00 | 2,089.00 | 2,031.00 | 2,089.00 | 2,089.00 | 1.85% | 127,639 |
| Apr 17, 2026 | 2,009.00 | 2,063.00 | 2,006.00 | 2,051.00 | 2,051.00 | 2.24% | 25,974,950 |
| Apr 16, 2026 | 1,981.00 | 2,010.00 | 1,981.00 | 2,006.00 | 2,006.00 | 0.30% | 256,419 |
| Apr 15, 2026 | 1,995.00 | 2,003.00 | 1,980.00 | 2,000.00 | 2,000.00 | 0.15% | 878,325 |
| Apr 14, 2026 | 1,971.00 | 2,002.00 | 1,960.00 | 1,997.00 | 1,997.00 | -0.65% | 561,949 |
| Apr 13, 2026 | 1,974.00 | 2,010.00 | 1,935.00 | 2,010.00 | 2,010.00 | 1.77% | 1,788,248 |
| Apr 10, 2026 | 1,974.00 | 1,975.00 | 1,930.00 | 1,975.00 | 1,975.00 | 1.49% | 390,715 |
| Apr 9, 2026 | 1,912.00 | 1,946.00 | 1,902.00 | 1,946.00 | 1,946.00 | 1.09% | 608,179 |
| Apr 8, 2026 | 1,936.00 | 1,969.00 | 1,906.00 | 1,925.00 | 1,925.00 | 0.26% | 5,975,228 |
| Apr 7, 2026 | 1,892.00 | 1,952.00 | 1,892.00 | 1,920.00 | 1,920.00 | -2.39% | 707,105 |
| Apr 2, 2026 | 1,963.00 | 1,968.00 | 1,899.00 | 1,967.00 | 1,967.00 | 0.36% | 802,236 |
| Apr 1, 2026 | 1,962.00 | 1,972.00 | 1,935.00 | 1,960.00 | 1,960.00 | - | 189,051 |
| Mar 31, 2026 | 1,946.00 | 1,974.00 | 1,916.00 | 1,960.00 | 1,960.00 | 0.56% | 716,429 |
| Mar 30, 2026 | 1,937.00 | 1,968.00 | 1,918.00 | 1,949.00 | 1,949.00 | 0.62% | 1,114,172 |
| Mar 27, 2026 | 1,955.00 | 1,955.00 | 1,895.00 | 1,937.00 | 1,937.00 | -0.05% | 556,721 |
| Mar 26, 2026 | 1,970.00 | 1,972.00 | 1,935.00 | 1,938.00 | 1,938.00 | -1.62% | 287,494 |
| Mar 25, 2026 | 1,970.00 | 2,011.00 | 1,930.00 | 1,970.00 | 1,970.00 | - | 3,306,894 |
| Mar 24, 2026 | 1,899.00 | 2,029.00 | 1,857.00 | 1,970.00 | 1,970.00 | 4.51% | 2,930,796 |
| Mar 23, 2026 | 1,841.00 | 1,901.00 | 1,841.00 | 1,885.00 | 1,885.00 | -0.26% | 1,000,023 |
| Mar 20, 2026 | 1,938.00 | 1,978.00 | 1,800.00 | 1,890.00 | 1,890.00 | -2.78% | 11,605,880 |
| Mar 19, 2026 | 2,047.00 | 2,047.00 | 1,900.00 | 1,944.00 | 1,944.00 | -0.61% | 184,470 |
| Mar 18, 2026 | 2,030.00 | 2,041.00 | 1,948.00 | 1,956.00 | 1,956.00 | -2.69% | 1,696,859 |
| Mar 17, 2026 | 2,051.00 | 2,051.00 | 1,944.00 | 2,010.00 | 2,010.00 | -1.18% | 1,915,089 |
| Mar 16, 2026 | 2,052.00 | 2,052.00 | 1,964.00 | 2,034.00 | 2,034.00 | 0.79% | 818,269 |
| Mar 13, 2026 | 2,010.00 | 2,018.00 | 1,938.00 | 2,018.00 | 2,018.00 | 1.15% | 982,428 |
| Mar 12, 2026 | 2,000.00 | 2,065.00 | 1,995.00 | 1,995.00 | 1,995.00 | -2.97% | 348,806 |
| Mar 11, 2026 | 2,149.00 | 2,149.00 | 2,000.00 | 2,056.00 | 2,056.00 | -2.10% | 1,368,422 |
| Mar 10, 2026 | 1,981.00 | 2,175.00 | 1,981.00 | 2,100.00 | 2,100.00 | 5.53% | 1,350,207 |
| Mar 9, 2026 | 1,961.00 | 2,049.00 | 1,961.00 | 1,990.00 | 1,990.00 | 0.51% | 1,468,594 |
| Mar 6, 2026 | 1,961.00 | 1,998.00 | 1,952.00 | 1,980.00 | 1,980.00 | 0.51% | 2,129,452 |