Skip to main content
logo
Momentum Group Limited (JSE:MTM)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,928.00
-23.00 (-0.58%)
Feb 20, 2026, 5:00 PM SAST

Momentum Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20263,901.004,048.003,901.003,928.00--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
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