Skip to main content
logo
Momentum Group Limited (JSE:MTM)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,767.00
-43.00 (-1.13%)
At close: Jan 30, 2026

Momentum Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20263,800.003,861.003,764.003,767.003,767.00-1.13%3,069,685
Jan 29, 20263,777.003,827.003,777.003,810.003,810.001.44%1,178,399
Jan 28, 20263,815.003,815.003,755.003,756.003,756.00-1.16%1,534,695
Jan 27, 20263,822.003,885.003,793.003,800.003,800.00-1.38%1,494,764
Jan 26, 20263,836.003,867.003,797.003,853.003,853.000.89%1,089,655
Jan 23, 20263,849.003,850.003,791.003,819.003,819.000.26%1,120,148
Jan 22, 20263,778.003,838.003,715.003,809.003,809.002.01%1,973,313
Jan 21, 20263,716.003,850.003,716.003,734.003,734.00-0.37%2,377,235
Jan 20, 20263,800.003,800.003,740.003,748.003,748.00-0.37%2,184,083
Jan 19, 20263,765.003,779.003,717.003,762.003,762.00-0.42%2,528,879
Jan 16, 20263,801.003,819.003,747.003,778.003,778.00-0.58%2,149,112
Jan 15, 20263,750.003,832.003,750.003,800.003,800.00-0.11%2,532,844
Jan 14, 20263,800.003,880.003,777.003,804.003,804.00-1.17%3,002,152
Jan 13, 20263,858.003,886.003,847.003,849.003,849.00-0.23%1,760,001
Jan 12, 20263,903.003,903.003,807.003,858.003,858.00-0.54%1,479,191
Jan 9, 20263,917.003,927.003,864.003,879.003,879.00-0.82%1,692,913
Jan 8, 20263,900.003,921.003,870.003,911.003,911.000.44%1,209,875
Jan 7, 20263,800.003,923.003,800.003,894.003,894.00-0.46%797,046
Jan 6, 20263,873.003,924.003,840.003,912.003,912.001.01%1,587,108
Jan 5, 20263,850.003,873.003,807.003,873.003,873.000.60%1,409,784
Jan 2, 20263,702.003,862.003,702.003,850.003,850.000.68%1,336,159
Dec 31, 20253,800.003,832.003,793.003,824.003,824.00-0.16%576,700
Dec 30, 20253,700.003,858.003,700.003,830.003,830.000.31%584,071
Dec 29, 20253,843.003,850.003,770.003,818.003,818.000.45%609,682
Dec 24, 20253,842.003,842.003,770.003,801.003,801.000.03%151,197
Dec 23, 20253,739.003,800.003,739.003,800.003,800.001.63%1,087,737
Dec 22, 20253,771.003,771.003,690.003,739.003,739.00-0.53%2,681,637
Dec 19, 20253,781.003,807.003,730.003,759.003,759.00-0.79%4,020,147
Dec 18, 20253,801.003,836.003,723.003,789.003,789.001.58%2,848,113
Dec 17, 20253,674.003,775.003,674.003,730.003,730.001.36%5,065,323
Dec 15, 20253,649.003,707.003,623.003,680.003,680.000.85%1,450,373
Dec 12, 20253,647.003,698.003,647.003,649.003,649.000.03%1,437,087
Dec 11, 20253,551.003,715.003,551.003,648.003,648.00-0.65%2,318,052
Dec 10, 20253,664.003,690.003,658.003,672.003,672.000.11%1,214,624
Dec 9, 20253,649.003,694.003,644.003,668.003,668.000.19%2,290,681
Dec 8, 20253,705.003,705.003,652.003,661.003,661.00-0.52%1,420,441
Dec 5, 20253,631.003,705.003,631.003,680.003,680.000.14%2,816,983
Dec 4, 20253,690.003,693.003,606.003,675.003,675.000.71%1,702,995
Dec 3, 20253,640.003,665.003,610.003,649.003,649.000.77%1,431,475
Dec 2, 20253,556.003,656.003,556.003,621.003,621.001.43%1,771,842
Dec 1, 20253,535.003,637.003,535.003,570.003,570.00-1.63%2,895,101
Nov 28, 20253,617.003,657.003,601.003,629.003,629.000.72%3,325,965
Nov 27, 20253,656.003,670.003,594.003,603.003,603.00-1.29%2,183,587
Nov 26, 20253,640.003,671.003,626.003,650.003,650.000.94%3,534,461
Nov 25, 20253,600.003,616.003,552.003,616.003,616.001.12%2,638,490
Nov 24, 20253,500.003,613.003,500.003,576.003,576.00-0.03%3,384,392
Nov 21, 20253,627.003,627.003,554.003,577.003,577.00-1.05%1,501,386
Nov 20, 20253,670.003,680.003,615.003,615.003,615.00-1.09%1,841,820
Nov 19, 20253,619.003,659.003,614.003,655.003,655.001.50%2,686,373
Nov 18, 20253,620.003,660.003,580.003,601.003,601.00-1.21%2,316,356