Mustek Limited (JSE:MST)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,472.00
-53.00 (-3.48%)
Jul 30, 2026, 5:00 PM SAST
Mustek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,501.00 | 1,501.00 | 1,472.00 | 1,472.00 | 1,472.00 | -3.48% | 20 |
| Jul 29, 2026 | 1,519.00 | 1,535.00 | 1,519.00 | 1,525.00 | 1,525.00 | 1.67% | 1,098 |
| Jul 28, 2026 | 1,496.00 | 1,505.00 | 1,490.00 | 1,500.00 | 1,500.00 | -0.07% | 163,938 |
| Jul 27, 2026 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | - | 23,910 |
| Jul 24, 2026 | 1,544.00 | 1,544.00 | 1,500.00 | 1,501.00 | 1,501.00 | -3.16% | 181,768 |
| Jul 23, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | - |
| Jul 22, 2026 | 1,512.00 | 1,550.00 | 1,501.00 | 1,550.00 | 1,550.00 | 3.33% | 52,820 |
| Jul 21, 2026 | 1,520.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.32% | 423 |
| Jul 20, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | - |
| Jul 17, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | - |
| Jul 16, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | - |
| Jul 15, 2026 | 1,501.00 | 1,520.00 | 1,501.00 | 1,520.00 | 1,520.00 | 1.33% | 4 |
| Jul 14, 2026 | 1,497.00 | 1,520.00 | 1,497.00 | 1,500.00 | 1,500.00 | 0.33% | 6,304 |
| Jul 13, 2026 | 1,520.00 | 1,520.00 | 1,494.00 | 1,495.00 | 1,495.00 | -1.64% | 296 |
| Jul 10, 2026 | 1,517.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | - | 651 |
| Jul 9, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1.88% | 10 |
| Jul 8, 2026 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | -0.86% | 60,253 |
| Jul 7, 2026 | 1,504.00 | 1,505.00 | 1,492.00 | 1,505.00 | 1,505.00 | - | 2,755 |
| Jul 6, 2026 | 1,500.00 | 1,505.00 | 1,492.00 | 1,505.00 | 1,505.00 | 0.33% | 73,476 |
| Jul 3, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.25% | 30,000 |
| Jul 2, 2026 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1.95% | 35 |
| Jul 1, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.97% | 400 |
| Jun 30, 2026 | 1,491.00 | 1,520.00 | 1,491.00 | 1,520.00 | 1,520.00 | -0.46% | 550 |
| Jun 29, 2026 | 1,491.00 | 1,527.00 | 1,491.00 | 1,527.00 | 1,527.00 | 2.41% | 4,207 |
| Jun 26, 2026 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 2.40% | 309 |
| Jun 25, 2026 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | - | - |
| Jun 24, 2026 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | -4.84% | 20 |
| Jun 23, 2026 | 1,501.00 | 1,530.00 | 1,501.00 | 1,530.00 | 1,530.00 | - | 3,087 |
| Jun 22, 2026 | 1,520.00 | 1,530.00 | 1,520.00 | 1,530.00 | 1,530.00 | - | 20,000 |
| 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 |