Mustek Limited (JSE:MST)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,320.00
-91.00 (-6.45%)
Nov 4, 2025, 3:13 PM SAST
Mustek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1,410.00 | 1,425.00 | 1,410.00 | 1,411.00 | 1,410.00 | 8.46% | 13,390 |
| Oct 31, 2025 | 1,370.00 | 1,449.00 | 1,301.00 | 1,301.00 | 1,301.00 | -5.04% | 9,145 |
| Oct 30, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | - |
| Oct 29, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | - |
| Oct 28, 2025 | 1,394.00 | 1,395.00 | 1,370.00 | 1,370.00 | 1,370.00 | -5.45% | 19,518 |
| Oct 27, 2025 | 1,362.00 | 1,449.00 | 1,362.00 | 1,449.00 | 1,449.00 | 6.47% | 6,885 |
| Oct 24, 2025 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 0.07% | 2,000 |
| Oct 23, 2025 | 1,293.00 | 1,360.00 | 1,293.00 | 1,360.00 | 1,360.00 | 1.27% | 270 |
| Oct 22, 2025 | 1,293.00 | 1,434.00 | 1,293.00 | 1,343.00 | 1,343.00 | -2.82% | 4,341 |
| Oct 21, 2025 | 1,450.00 | 1,450.00 | 1,301.00 | 1,382.00 | 1,382.00 | -4.76% | 61,903 |
| Oct 20, 2025 | 1,401.00 | 1,451.00 | 1,401.00 | 1,451.00 | 1,451.00 | 0.07% | 6,000 |
| Oct 17, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | - |
| Oct 16, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.14% | - |
| Oct 15, 2025 | 1,499.00 | 1,499.00 | 1,400.00 | 1,448.00 | 1,448.00 | 7.82% | 8,180 |
| Oct 14, 2025 | 1,322.00 | 1,343.00 | 1,322.00 | 1,343.00 | 1,343.00 | -9.01% | 3,561 |
| Oct 13, 2025 | 1,301.00 | 1,479.00 | 1,301.00 | 1,476.00 | 1,476.00 | -1.53% | 2,049 |
| Oct 10, 2025 | 1,286.00 | 1,500.00 | 1,286.00 | 1,499.00 | 1,499.00 | 7.07% | 23,391 |
| Oct 9, 2025 | 1,399.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 0.57% | 16,851 |
| Oct 8, 2025 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | -0.14% | - |
| Oct 7, 2025 | 1,350.00 | 1,399.00 | 1,331.00 | 1,394.00 | 1,380.25 | 0.72% | 9,638 |
| Oct 6, 2025 | 1,375.00 | 1,385.00 | 1,375.00 | 1,384.00 | 1,370.35 | 0.73% | 26,566 |
| Oct 3, 2025 | 1,400.00 | 1,400.00 | 1,352.00 | 1,374.00 | 1,360.45 | 1.63% | 11,172 |
| Oct 2, 2025 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,338.66 | 0.15% | 1,000 |
| Oct 1, 2025 | 1,365.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,336.68 | 0.75% | 64,785 |
| Sep 30, 2025 | 1,327.00 | 1,340.00 | 1,301.00 | 1,340.00 | 1,326.78 | -1.98% | 2,563 |
| Sep 29, 2025 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,353.52 | -0.07% | 20 |
| Sep 26, 2025 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,367.86 | - | - |
| Sep 25, 2025 | 1,321.00 | 1,368.00 | 1,321.00 | 1,368.00 | 1,354.51 | -0.07% | 2,172 |
| Sep 23, 2025 | 1,321.00 | 1,371.00 | 1,321.00 | 1,369.00 | 1,355.50 | -0.29% | 5,687 |
| Sep 22, 2025 | 1,373.00 | 1,373.00 | 1,335.00 | 1,373.00 | 1,359.46 | -0.07% | 245 |
| Sep 19, 2025 | 1,350.00 | 1,374.00 | 1,350.00 | 1,374.00 | 1,360.45 | -0.07% | 1,205 |
| Sep 18, 2025 | 1,378.00 | 1,378.00 | 1,350.00 | 1,375.00 | 1,361.44 | 3.23% | 7,510 |
| Sep 17, 2025 | 1,340.00 | 1,379.00 | 1,330.00 | 1,332.00 | 1,318.86 | -0.52% | 25,141 |
| Sep 16, 2025 | 1,320.00 | 1,340.00 | 1,320.00 | 1,339.00 | 1,325.79 | 1.36% | 1,430 |
| Sep 15, 2025 | 1,365.00 | 1,365.00 | 1,320.00 | 1,321.00 | 1,307.97 | 0.08% | 8,973 |
| Sep 12, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,306.98 | -3.58% | 4,000 |
| Sep 11, 2025 | 1,320.00 | 1,369.00 | 1,320.00 | 1,369.00 | 1,355.50 | - | 220 |
| Sep 10, 2025 | 1,369.00 | 1,369.00 | 1,320.00 | 1,369.00 | 1,355.50 | 0.74% | 840 |
| Sep 9, 2025 | 1,321.00 | 1,359.00 | 1,321.00 | 1,359.00 | 1,345.60 | - | 179 |
| Sep 8, 2025 | 1,325.00 | 1,359.00 | 1,325.00 | 1,359.00 | 1,345.60 | - | 15 |
| Sep 5, 2025 | 1,312.00 | 1,359.00 | 1,311.00 | 1,359.00 | 1,345.60 | 3.58% | 12,700 |
| Sep 4, 2025 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,299.06 | -3.53% | 3,000 |
| Sep 3, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,346.59 | -0.44% | 20 |
| Sep 2, 2025 | 1,320.00 | 1,369.00 | 1,320.00 | 1,366.00 | 1,352.53 | -0.22% | 10,285 |
| Sep 1, 2025 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,355.50 | - | 20 |
| Aug 29, 2025 | 1,320.00 | 1,369.00 | 1,320.00 | 1,369.00 | 1,355.50 | - | 1,740 |
| Aug 28, 2025 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,355.50 | 3.71% | 3 |
| Aug 27, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,306.98 | -0.08% | - |
| Aug 26, 2025 | 1,369.00 | 1,369.00 | 1,320.00 | 1,321.00 | 1,307.97 | 0.08% | 3,029 |
| Aug 25, 2025 | 1,321.00 | 1,369.00 | 1,320.00 | 1,320.00 | 1,306.98 | -3.65% | 1,417 |