Skip to main content
logo
Momentum Group Limited (JSE:MTM)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,685.00
+8.00 (0.22%)
Apr 2, 2026, 5:07 PM SAST

Momentum Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20263,677.003,677.003,570.003,584.00--2.53%75,228
Apr 1, 20263,614.003,695.003,614.003,677.003,677.002.28%2,952,588
Mar 31, 20263,571.003,638.003,570.003,595.003,595.000.67%4,110,737
Mar 30, 20263,576.003,701.003,528.003,571.003,571.00-0.11%2,987,217
Mar 27, 20263,585.003,645.003,551.003,575.003,575.00-1.57%4,277,562
Mar 26, 20263,501.003,698.003,501.003,632.003,632.00-2.23%3,356,417
Mar 25, 20263,580.003,715.003,570.003,715.003,715.004.12%2,172,691
Mar 24, 20263,490.003,568.003,490.003,568.003,568.001.51%2,349,747
Mar 23, 20263,465.003,559.003,400.003,515.003,515.001.85%3,485,078
Mar 20, 20263,581.003,596.003,451.003,451.003,451.00-3.33%15,585,340
Mar 19, 20263,576.003,629.003,400.003,570.003,570.00-0.42%3,746,134
Mar 18, 20263,676.003,694.003,579.003,585.003,585.00-1.89%977,086
Mar 17, 20263,720.003,720.003,604.003,654.003,654.00-0.19%1,383,555
Mar 16, 20263,599.003,693.003,541.003,661.003,661.001.02%1,642,033
Mar 13, 20263,634.003,669.003,585.003,624.003,624.00-0.30%1,698,422
Mar 12, 20263,714.003,714.003,626.003,635.003,635.00-1.22%1,497,148
Mar 11, 20263,707.003,731.003,633.003,680.003,680.00-0.14%1,591,878
Mar 10, 20263,511.003,700.003,511.003,685.003,685.005.26%9,858,648
Mar 9, 20263,589.003,589.003,501.003,501.003,501.00-2.18%3,054,821
Mar 6, 20263,818.003,818.003,579.003,579.003,579.00-4.48%3,937,801
Mar 5, 20263,854.003,875.003,747.003,747.003,747.00-2.35%3,816,309
Mar 4, 20263,893.003,913.003,808.003,837.003,837.00-1.49%2,439,589
Mar 3, 20264,014.004,147.003,881.003,895.003,895.00-4.21%2,870,438
Mar 2, 20264,086.004,086.003,916.004,066.004,066.000.54%2,100,837
Feb 27, 20263,950.004,088.003,950.004,044.004,044.000.65%3,055,553
Feb 26, 20263,865.004,044.003,865.004,018.004,018.003.64%1,037,101
Feb 25, 20263,970.003,988.003,877.003,877.003,877.00-2.93%1,168,758
Feb 24, 20264,050.004,050.003,950.003,994.003,994.000.53%808,286
Feb 23, 20263,933.003,994.003,928.003,973.003,973.001.15%1,265,741
Feb 20, 20263,901.004,048.003,901.003,928.003,928.00-0.58%868,783
Feb 19, 20263,940.004,037.003,940.003,951.003,951.00-1.74%772,281
Feb 18, 20263,916.004,058.003,916.004,021.004,021.000.90%872,245
Feb 17, 20263,900.004,027.003,895.003,985.003,985.001.40%2,729,802
Feb 16, 20263,831.003,930.003,831.003,930.003,930.002.66%830,413
Feb 13, 20263,833.003,900.003,828.003,828.003,828.00-1.64%1,265,802
Feb 12, 20263,927.003,927.003,826.003,892.003,892.000.99%1,108,550
Feb 11, 20263,855.003,884.003,842.003,854.003,854.00-0.57%2,372,140
Feb 10, 20263,930.003,930.003,811.003,876.003,876.000.57%2,957,734
Feb 9, 20263,949.003,949.003,809.003,854.003,854.000.47%1,230,614
Feb 6, 20263,740.003,854.003,740.003,836.003,836.000.16%4,793,166
Feb 5, 20263,861.003,878.003,819.003,830.003,830.00-0.26%1,189,787
Feb 4, 20263,907.003,907.003,824.003,840.003,840.00-1.44%960,697
Feb 3, 20263,850.003,942.003,850.003,896.003,896.001.01%2,313,574
Feb 2, 20263,681.003,892.003,681.003,857.003,857.002.39%1,657,815
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