Mustek Limited (JSE:MST)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,530.00
+30.00 (2.00%)
Jun 19, 2026, 9:27 AM SAST
Mustek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 2.00% | 20 |
| Jun 18, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 6,500 |
| Jun 17, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.47% | 29,859 |
| Jun 15, 2026 | 1,490.00 | 1,530.00 | 1,490.00 | 1,493.00 | 1,493.00 | -2.10% | 100,150 |
| Jun 12, 2026 | 1,518.00 | 1,525.00 | 1,516.00 | 1,525.00 | 1,525.00 | 2.35% | 150,100 |
| Jun 11, 2026 | 1,528.00 | 1,528.00 | 1,486.00 | 1,490.00 | 1,490.00 | -2.10% | 1,216 |
| Jun 10, 2026 | 1,481.00 | 1,524.00 | 1,481.00 | 1,522.00 | 1,522.00 | -0.20% | 215 |
| Jun 9, 2026 | 1,500.00 | 1,526.00 | 1,486.00 | 1,525.00 | 1,525.00 | -0.26% | 4,914,553 |
| Jun 8, 2026 | 1,547.00 | 1,547.00 | 1,496.00 | 1,529.00 | 1,529.00 | 0.59% | 130 |
| Jun 5, 2026 | 1,481.00 | 1,539.00 | 1,481.00 | 1,520.00 | 1,520.00 | 0.07% | 5,060 |
| Jun 4, 2026 | 1,519.00 | 1,519.00 | 1,475.00 | 1,519.00 | 1,519.00 | - | 5,050 |
| Jun 3, 2026 | 1,499.00 | 1,519.00 | 1,460.00 | 1,519.00 | 1,519.00 | 1.33% | 1,247,992 |
| Jun 2, 2026 | 1,441.00 | 1,499.00 | 1,441.00 | 1,499.00 | 1,499.00 | - | 1,096 |
| Jun 1, 2026 | 1,499.00 | 1,499.00 | 1,430.00 | 1,499.00 | 1,499.00 | 2.88% | 10,353 |
| May 29, 2026 | 1,434.00 | 1,475.00 | 1,434.00 | 1,457.00 | 1,457.00 | 0.41% | 5,302 |
| May 28, 2026 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | -0.96% | 6,800 |
| May 27, 2026 | 1,479.00 | 1,480.00 | 1,420.00 | 1,465.00 | 1,465.00 | 7.64% | 49,625 |
| May 26, 2026 | 1,364.00 | 1,436.00 | 1,361.00 | 1,361.00 | 1,361.00 | 0.67% | 1,663 |
| May 25, 2026 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | -5.72% | 40 |
| May 22, 2026 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | -0.35% | 1,119 |
| May 21, 2026 | 1,439.00 | 1,439.00 | 1,371.00 | 1,439.00 | 1,439.00 | 2.79% | 45 |
| May 20, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 4.48% | 3,000 |
| May 19, 2026 | 1,341.00 | 1,449.00 | 1,340.00 | 1,340.00 | 1,340.00 | -5.03% | 7,868 |
| May 18, 2026 | 1,340.00 | 1,469.00 | 1,340.00 | 1,411.00 | 1,411.00 | 0.79% | 5,229 |
| May 15, 2026 | 1,339.00 | 1,448.00 | 1,339.00 | 1,400.00 | 1,400.00 | -3.38% | 21 |
| May 14, 2026 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | -0.69% | 10 |
| May 13, 2026 | 1,340.00 | 1,459.00 | 1,340.00 | 1,459.00 | 1,459.00 | -0.07% | 15 |
| May 12, 2026 | 1,351.00 | 1,460.00 | 1,351.00 | 1,460.00 | 1,460.00 | - | 330 |
| May 11, 2026 | 1,341.00 | 1,479.00 | 1,341.00 | 1,460.00 | 1,460.00 | -1.28% | 1,009 |
| May 8, 2026 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 2.71% | 10 |
| May 7, 2026 | 1,400.00 | 1,440.00 | 1,400.00 | 1,440.00 | 1,440.00 | -3.29% | 1,010 |
| May 6, 2026 | 1,489.00 | 1,489.00 | 1,401.00 | 1,489.00 | 1,489.00 | 4.86% | 30 |
| May 5, 2026 | 1,450.00 | 1,450.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.92% | 3,440 |
| May 4, 2026 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | - | - |
| Apr 30, 2026 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | - | 100 |
| Apr 29, 2026 | 1,479.00 | 1,479.00 | 1,336.00 | 1,407.00 | 1,407.00 | -0.92% | 20 |
| Apr 28, 2026 | 1,331.00 | 1,420.00 | 1,331.00 | 1,420.00 | 1,420.00 | 6.77% | 5,985 |
| Apr 24, 2026 | 1,323.00 | 1,330.00 | 1,323.00 | 1,330.00 | 1,330.00 | 1.53% | 20 |
| Apr 23, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | -3.03% | 10 |
| Apr 22, 2026 | 1,489.00 | 1,489.00 | 1,351.00 | 1,351.00 | 1,351.00 | -4.72% | 2,010 |
| Apr 21, 2026 | 1,450.00 | 1,450.00 | 1,418.00 | 1,418.00 | 1,418.00 | -0.07% | 1,065 |
| Apr 20, 2026 | 1,305.00 | 1,419.00 | 1,305.00 | 1,419.00 | 1,419.00 | - | 10,605 |
| Apr 17, 2026 | 1,419.00 | 1,419.00 | 1,400.00 | 1,419.00 | 1,419.00 | -0.07% | 333 |
| Apr 16, 2026 | 1,419.00 | 1,420.00 | 1,419.00 | 1,420.00 | 1,420.00 | 0.42% | 10,020 |
| Apr 15, 2026 | 1,400.00 | 1,414.00 | 1,399.00 | 1,414.00 | 1,414.00 | 1.00% | 35,508 |
| Apr 14, 2026 | 1,449.00 | 1,449.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1.16% | 400 |
| Apr 13, 2026 | 1,489.00 | 1,489.00 | 1,354.00 | 1,384.00 | 1,384.00 | -6.80% | 2,487 |
| Apr 10, 2026 | 1,352.00 | 1,488.00 | 1,352.00 | 1,485.00 | 1,485.00 | -0.13% | 55 |
| Apr 9, 2026 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 3.99% | 10 |
| Apr 8, 2026 | 1,430.00 | 1,469.00 | 1,351.00 | 1,430.00 | 1,430.00 | 2.14% | 1,377 |