Mustek Limited (JSE:MST)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,529.00
+29.00 (1.93%)
Nov 6, 2026, 5:03 PM SAST
Mustek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,530.00 | 1,530.00 | 1,460.00 | 1,529.00 | 1,529.00 | 1.93% | 182 |
| Nov 5, 2026 | 1,482.00 | 1,549.00 | 1,482.00 | 1,500.00 | 1,500.00 | -1.77% | 5,479 |
| Nov 3, 2026 | 1,500.00 | 1,529.00 | 1,455.00 | 1,527.00 | 1,527.00 | 1.73% | 115,996 |
| Nov 2, 2026 | 1,500.00 | 1,574.00 | 1,500.00 | 1,501.00 | 1,501.00 | -4.94% | 2,374 |
| Oct 30, 2026 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | - | - |
| Oct 29, 2026 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | -1.19% | 10 |
| Oct 28, 2026 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | - | - |
| Oct 27, 2026 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 6.32% | 1,796 |
| Oct 26, 2026 | 1,501.00 | 1,597.00 | 1,500.00 | 1,503.00 | 1,503.00 | -1.70% | 10,818 |
| Oct 23, 2026 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - | - |
| Oct 22, 2026 | 1,535.00 | 1,535.00 | 1,500.00 | 1,529.00 | 1,529.00 | 1.87% | 580 |
| Oct 21, 2026 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | -2.94% | 20 |
| Oct 20, 2026 | 1,540.00 | 1,585.00 | 1,500.00 | 1,584.00 | 1,546.50 | 3.19% | 3,625 |
| Oct 19, 2026 | 1,540.00 | 1,540.00 | 1,510.00 | 1,535.00 | 1,498.66 | - | 13,735 |
| Oct 16, 2026 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,498.66 | - | 30 |
| Oct 15, 2026 | 1,501.00 | 1,540.00 | 1,501.00 | 1,535.00 | 1,498.66 | -0.32% | 110 |
| Oct 14, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,503.54 | 1.78% | 3,346 |
| Oct 13, 2026 | 1,480.00 | 1,540.00 | 1,480.00 | 1,513.00 | 1,477.18 | -1.75% | 36,810 |
| Oct 12, 2026 | 1,475.00 | 1,540.00 | 1,475.00 | 1,540.00 | 1,503.54 | -0.58% | 1,238 |
| Oct 9, 2026 | 1,598.00 | 1,598.00 | 1,549.00 | 1,549.00 | 1,512.33 | 0.52% | 175 |
| Oct 8, 2026 | 1,544.00 | 1,544.00 | 1,541.00 | 1,541.00 | 1,504.52 | -0.19% | 26,164 |
| Oct 7, 2026 | 1,599.00 | 1,599.00 | 1,544.00 | 1,544.00 | 1,507.45 | -3.38% | 324 |
| Oct 6, 2026 | 1,583.00 | 1,599.00 | 1,583.00 | 1,598.00 | 1,560.17 | 3.50% | 9,615 |
| Oct 5, 2026 | 1,560.00 | 1,583.00 | 1,544.00 | 1,544.00 | 1,507.45 | -2.53% | 1,286 |
| Oct 2, 2026 | 1,598.00 | 1,598.00 | 1,584.00 | 1,584.00 | 1,546.50 | -0.94% | 115 |
| Oct 1, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,561.15 | 3.43% | 80 |
| Sep 30, 2026 | 1,544.00 | 1,580.00 | 1,544.00 | 1,546.00 | 1,509.40 | -2.09% | 30 |
| Sep 29, 2026 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,541.62 | 0.06% | 475 |
| Sep 28, 2026 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 1,540.64 | 3.14% | 10 |
| Sep 25, 2026 | 1,525.00 | 1,530.00 | 1,525.00 | 1,530.00 | 1,493.78 | 0.33% | 45,989 |
| Sep 23, 2026 | 1,575.00 | 1,575.00 | 1,525.00 | 1,525.00 | 1,488.90 | -1.04% | 16,508 |
| Sep 22, 2026 | 1,546.00 | 1,546.00 | 1,541.00 | 1,541.00 | 1,504.52 | -0.32% | 10,010 |
| Sep 21, 2026 | 1,546.00 | 1,575.00 | 1,546.00 | 1,546.00 | 1,509.40 | 0.26% | 593 |
| Sep 18, 2026 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,505.49 | - | - |
| Sep 17, 2026 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,505.49 | - | - |
| Sep 16, 2026 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,505.49 | -2.34% | 5,000 |
| Sep 15, 2026 | 1,542.00 | 1,579.00 | 1,542.00 | 1,579.00 | 1,541.62 | -1.25% | 702 |
| Sep 14, 2026 | 1,542.00 | 1,599.00 | 1,542.00 | 1,599.00 | 1,561.15 | 0.88% | 4,250 |
| Sep 11, 2026 | 1,550.00 | 1,585.00 | 1,542.00 | 1,585.00 | 1,547.48 | 2.26% | 3,548 |
| Sep 10, 2026 | 1,525.00 | 1,550.00 | 1,525.00 | 1,550.00 | 1,513.31 | 5.95% | 75,347 |
| Sep 9, 2026 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,428.37 | - | - |
| Sep 8, 2026 | 1,534.00 | 1,534.00 | 1,460.00 | 1,463.00 | 1,428.37 | 3.54% | 15,891 |
| Sep 7, 2026 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,379.55 | -8.07% | 20 |
| Sep 4, 2026 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,500.61 | - | - |
| Sep 3, 2026 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,500.61 | 0.46% | 10 |
| Sep 2, 2026 | 1,504.00 | 1,530.00 | 1,375.00 | 1,530.00 | 1,493.78 | -0.52% | 420 |
| Sep 1, 2026 | 1,515.00 | 1,538.00 | 1,515.00 | 1,538.00 | 1,501.59 | 1.52% | 10,009 |
| Aug 31, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,479.13 | - | 2,759 |
| Aug 28, 2026 | 1,515.00 | 1,538.00 | 1,515.00 | 1,515.00 | 1,479.13 | - | 60 |
| Aug 27, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,479.13 | - | - |