Skip to main content
logo
Momentum Group Limited (JSE:MTM)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,279.00
+36.00 (1.11%)
Sep 30, 2025, 5:00 PM SAST

Momentum Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20253,330.003,350.003,201.003,279.003,280.001.14%3,712,858
Sep 29, 20253,260.003,275.003,242.003,242.003,242.00-0.34%1,624,418
Sep 26, 20253,325.003,325.003,213.003,253.003,253.00-1.33%3,844,219
Sep 25, 20253,344.003,367.003,297.003,297.003,297.00-1.67%1,868,627
Sep 23, 20253,400.003,400.003,338.003,353.003,353.000.27%1,653,459
Sep 22, 20253,420.003,420.003,323.003,344.003,344.00-1.12%1,504,313
Sep 19, 20253,320.003,407.003,320.003,382.003,382.000.12%6,293,715
Sep 18, 20253,345.003,403.003,327.003,378.003,378.00-3,168,185
Sep 17, 20253,490.003,508.003,327.003,378.003,378.00-0.71%4,586,493
Sep 16, 20253,405.003,406.003,321.003,402.003,402.000.35%2,212,123
Sep 15, 20253,371.003,435.003,371.003,390.003,390.000.06%1,460,313
Sep 12, 20253,367.003,409.003,367.003,388.003,388.000.06%1,683,925
Sep 11, 20253,386.003,411.003,374.003,386.003,386.00-0.47%2,674,351
Sep 10, 20253,392.003,413.003,355.003,402.003,402.000.41%2,317,713
Sep 9, 20253,390.003,414.003,369.003,388.003,388.000.06%1,901,779
Sep 8, 20253,400.003,400.003,333.003,386.003,386.001.68%2,069,529
Sep 5, 20253,333.003,370.003,327.003,330.003,330.00-0.33%1,990,746
Sep 4, 20253,350.003,470.003,302.003,341.003,341.00-0.57%3,131,179
Sep 3, 20253,406.003,437.003,340.003,360.003,360.00-1.44%2,288,801
Sep 2, 20253,580.003,580.003,395.003,409.003,409.00-3.35%3,020,705
Sep 1, 20253,570.003,586.003,513.003,527.003,527.00-1.15%1,793,772
Aug 29, 20253,550.003,615.003,550.003,568.003,568.00-0.75%3,678,970
Aug 28, 20253,580.003,648.003,569.003,595.003,595.00-0.03%2,683,724
Aug 27, 20253,696.003,696.003,582.003,596.003,596.00-0.30%2,628,177
Aug 26, 20253,670.003,690.003,583.003,607.003,607.00-1.29%4,065,611
Aug 25, 20253,760.003,985.003,629.003,654.003,654.00-0.84%4,957,828
Aug 22, 20253,470.003,741.003,470.003,685.003,685.001.91%2,823,809
Aug 21, 20253,586.003,653.003,586.003,616.003,616.000.33%1,958,635
Aug 20, 20253,560.003,605.003,560.003,604.003,604.000.25%1,136,505
Aug 19, 20253,578.003,599.003,564.003,595.003,595.000.45%979,056
Aug 18, 20253,586.003,614.003,572.003,579.003,579.00-0.39%1,405,324
Aug 15, 20253,591.003,644.003,589.003,593.003,593.000.08%1,205,280
Aug 14, 20253,612.003,620.003,560.003,590.003,590.00-0.36%1,283,008
Aug 13, 20253,581.003,611.003,550.003,603.003,603.001.15%851,472
Aug 12, 20253,550.003,562.003,518.003,562.003,562.001.14%1,550,965
Aug 11, 20253,550.003,550.003,490.003,522.003,522.001.21%593,553
Aug 8, 20253,520.003,520.003,457.003,480.003,480.00-0.57%1,565,810
Aug 7, 20253,467.003,508.003,440.003,500.003,500.001.45%2,649,348
Aug 6, 20253,364.003,450.003,363.003,450.003,450.002.56%2,387,483
Aug 5, 20253,350.003,455.003,350.003,364.003,364.00-0.21%1,512,225
Aug 4, 20253,388.003,422.003,356.003,371.003,371.00-0.91%1,815,854
Aug 1, 20253,380.003,471.003,380.003,402.003,402.00-1.33%2,561,190
Jul 31, 20253,450.003,536.003,448.003,448.003,448.00-0.55%3,561,719
Jul 30, 20253,421.003,499.003,421.003,467.003,467.000.99%1,229,121
Jul 29, 20253,389.003,442.003,389.003,433.003,433.001.42%986,011
Jul 28, 20253,415.003,423.003,373.003,385.003,385.00-0.06%974,253
Jul 25, 20253,440.003,440.003,361.003,387.003,387.00-0.24%1,493,871
Jul 24, 20253,486.003,486.003,375.003,395.003,395.00-0.09%1,235,825
Jul 23, 20253,412.003,418.003,364.003,398.003,398.000.92%1,084,070
Jul 22, 20253,400.003,436.003,352.003,367.003,367.00-0.62%1,332,376