Mustek Limited (JSE:MST)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,457.00
+6.00 (0.41%)
May 29, 2026, 5:00 PM SAST
Mustek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1,301.00 | 1,470.00 | 1,301.00 | 1,400.00 | 1,400.00 | -2.10% | 22,229 |
| Apr 2, 2026 | 1,469.00 | 1,469.00 | 1,427.00 | 1,430.00 | 1,430.00 | -2.65% | 66,520 |
| Apr 1, 2026 | 1,450.00 | 1,469.00 | 1,301.00 | 1,469.00 | 1,469.00 | -1.61% | 26,338 |
| Mar 31, 2026 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 6.57% | 110 |
| Mar 30, 2026 | 1,489.00 | 1,489.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.64% | 468 |
| 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 |