Mustek Limited (JSE:MST)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,410.00
-10.00 (-0.70%)
At close: Mar 27, 2026
Mustek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,343.00 | 1,415.00 | 1,343.00 | 1,410.00 | 1,410.00 | -0.70% | 3,369 |
| Mar 26, 2026 | 1,387.00 | 1,420.00 | 1,356.00 | 1,420.00 | 1,420.00 | 3.20% | 15,172 |
| Mar 25, 2026 | 1,430.00 | 1,430.00 | 1,376.00 | 1,376.00 | 1,376.00 | -1.43% | 4,763 |
| Mar 24, 2026 | 1,356.00 | 1,449.00 | 1,356.00 | 1,396.00 | 1,396.00 | -2.79% | 71,452 |
| Mar 23, 2026 | 1,446.00 | 1,446.00 | 1,351.00 | 1,436.00 | 1,436.00 | -0.76% | 5,120 |
| Mar 20, 2026 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | - | 7 |
| Mar 19, 2026 | 1,400.00 | 1,447.00 | 1,400.00 | 1,447.00 | 1,447.00 | -0.21% | 6,560 |
| Mar 18, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | - |
| Mar 17, 2026 | 1,410.00 | 1,450.00 | 1,360.00 | 1,450.00 | 1,450.00 | - | 66,768 |
| Mar 16, 2026 | 1,458.00 | 1,459.00 | 1,251.00 | 1,450.00 | 1,450.00 | -0.62% | 25,704 |
| Mar 13, 2026 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | - | 25 |
| Mar 12, 2026 | 1,422.00 | 1,459.00 | 1,422.00 | 1,459.00 | 1,459.00 | - | 1,212 |
| Mar 11, 2026 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | - | - |
| Mar 10, 2026 | 1,459.00 | 1,459.00 | 1,416.00 | 1,459.00 | 1,459.00 | - | 1,210 |
| Mar 9, 2026 | 1,394.00 | 1,459.00 | 1,394.00 | 1,459.00 | 1,459.00 | -0.07% | 225 |
| Mar 6, 2026 | 1,449.00 | 1,460.00 | 1,380.00 | 1,460.00 | 1,460.00 | -1.35% | 8,244 |
| Mar 5, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | - |
| Mar 4, 2026 | 1,406.00 | 1,519.00 | 1,300.00 | 1,480.00 | 1,480.00 | 2.00% | 403 |
| Mar 3, 2026 | 1,400.00 | 1,455.00 | 1,400.00 | 1,451.00 | 1,451.00 | -3.27% | 24,631 |
| Mar 2, 2026 | 1,500.00 | 1,519.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.32% | 11,689 |
| Feb 27, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 20 |
| Feb 26, 2026 | 1,500.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | 1.33% | 47,551 |
| Feb 25, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 13,361 |
| Feb 24, 2026 | 1,519.00 | 1,519.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 16,585 |
| Feb 23, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 15,185 |
| Feb 20, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2.04% | 1,913 |
| Feb 19, 2026 | 1,504.00 | 1,504.00 | 1,401.00 | 1,470.00 | 1,470.00 | -3.29% | 31,250 |
| Feb 18, 2026 | 1,520.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | 1.33% | 2,714 |
| Feb 17, 2026 | 1,500.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 7,447 |
| Feb 16, 2026 | 1,520.00 | 1,520.00 | 1,470.00 | 1,500.00 | 1,500.00 | -1.64% | 17,078 |
| Feb 13, 2026 | 1,499.00 | 1,526.00 | 1,499.00 | 1,525.00 | 1,525.00 | 4.45% | 289,373 |
| Feb 12, 2026 | 1,450.00 | 1,500.00 | 1,450.00 | 1,460.00 | 1,460.00 | -2.67% | 750 |
| Feb 11, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3.45% | 10 |
| Feb 10, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.97% | 15,779 |
| Feb 9, 2026 | 1,475.00 | 1,519.00 | 1,475.00 | 1,510.00 | 1,510.00 | 4.14% | 34,940 |
| Feb 6, 2026 | 1,475.00 | 1,475.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.69% | 7,205 |
| Feb 5, 2026 | 1,451.00 | 1,475.00 | 1,451.00 | 1,475.00 | 1,475.00 | 1.72% | 8,882 |
| Feb 4, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 60 |
| Feb 3, 2026 | 1,450.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.02% | 92,123 |
| Feb 2, 2026 | 1,450.00 | 1,490.00 | 1,450.00 | 1,465.00 | 1,465.00 | 1.03% | 31,646 |
| Jan 30, 2026 | 1,391.00 | 1,450.00 | 1,391.00 | 1,450.00 | 1,450.00 | - | 1,955 |
| Jan 29, 2026 | 1,429.00 | 1,489.00 | 1,374.00 | 1,450.00 | 1,450.00 | 5.61% | 13,794 |
| Jan 28, 2026 | 1,429.00 | 1,429.00 | 1,373.00 | 1,373.00 | 1,373.00 | 0.07% | 20 |
| Jan 27, 2026 | 1,439.00 | 1,439.00 | 1,368.00 | 1,372.00 | 1,372.00 | -3.38% | 6,546 |
| Jan 26, 2026 | 1,352.00 | 1,479.00 | 1,352.00 | 1,420.00 | 1,420.00 | 5.03% | 4,510 |
| Jan 23, 2026 | 1,430.00 | 1,482.00 | 1,325.00 | 1,352.00 | 1,352.00 | -5.45% | 20,285 |
| Jan 22, 2026 | 1,360.00 | 1,494.00 | 1,360.00 | 1,430.00 | 1,430.00 | 5.15% | 260,101 |
| Jan 21, 2026 | 1,101.00 | 1,448.00 | 1,101.00 | 1,360.00 | 1,360.00 | -6.08% | 9,419 |
| Jan 20, 2026 | 1,449.00 | 1,449.00 | 1,351.00 | 1,448.00 | 1,448.00 | 3.43% | 835 |
| Jan 19, 2026 | 1,331.00 | 1,449.00 | 1,331.00 | 1,400.00 | 1,400.00 | 0.72% | 1,140 |