Momentum Group Limited (JSE:MTM)
3,329.00
-11.00 (-0.33%)
Sep 5, 2025, 5:00 PM SAST
Momentum Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 3,333.00 | 3,358.00 | 3,333.00 | 3,358.00 | 3,358.00 | 0.54% | 1,464 |
Sep 4, 2025 | 3,350.00 | 3,470.00 | 3,302.00 | 3,340.00 | 3,341.00 | -0.60% | 3,131,179 |
Sep 3, 2025 | 3,406.00 | 3,437.00 | 3,340.00 | 3,360.00 | 3,360.00 | -1.44% | 2,288,801 |
Sep 2, 2025 | 3,580.00 | 3,580.00 | 3,395.00 | 3,409.00 | 3,409.00 | -3.35% | 3,020,705 |
Sep 1, 2025 | 3,570.00 | 3,586.00 | 3,513.00 | 3,527.00 | 3,527.00 | -1.15% | 1,793,772 |
Aug 29, 2025 | 3,550.00 | 3,615.00 | 3,550.00 | 3,568.00 | 3,568.00 | -0.75% | 3,678,970 |
Aug 28, 2025 | 3,580.00 | 3,648.00 | 3,569.00 | 3,595.00 | 3,595.00 | -0.03% | 2,683,724 |
Aug 27, 2025 | 3,696.00 | 3,696.00 | 3,582.00 | 3,596.00 | 3,596.00 | -0.30% | 2,628,177 |
Aug 26, 2025 | 3,670.00 | 3,690.00 | 3,583.00 | 3,607.00 | 3,607.00 | -1.29% | 4,065,611 |
Aug 25, 2025 | 3,760.00 | 3,985.00 | 3,629.00 | 3,654.00 | 3,654.00 | -0.84% | 4,957,828 |
Aug 22, 2025 | 3,470.00 | 3,741.00 | 3,470.00 | 3,685.00 | 3,685.00 | 1.91% | 2,823,809 |
Aug 21, 2025 | 3,586.00 | 3,653.00 | 3,586.00 | 3,616.00 | 3,616.00 | 0.33% | 1,958,635 |
Aug 20, 2025 | 3,560.00 | 3,605.00 | 3,560.00 | 3,604.00 | 3,604.00 | 0.25% | 1,136,505 |
Aug 19, 2025 | 3,578.00 | 3,599.00 | 3,564.00 | 3,595.00 | 3,595.00 | 0.45% | 979,056 |
Aug 18, 2025 | 3,586.00 | 3,614.00 | 3,572.00 | 3,579.00 | 3,579.00 | -0.39% | 1,405,324 |
Aug 15, 2025 | 3,591.00 | 3,644.00 | 3,589.00 | 3,593.00 | 3,593.00 | 0.08% | 1,205,280 |
Aug 14, 2025 | 3,612.00 | 3,620.00 | 3,560.00 | 3,590.00 | 3,590.00 | -0.36% | 1,283,008 |
Aug 13, 2025 | 3,581.00 | 3,611.00 | 3,550.00 | 3,603.00 | 3,603.00 | 1.15% | 851,472 |
Aug 12, 2025 | 3,550.00 | 3,562.00 | 3,518.00 | 3,562.00 | 3,562.00 | 1.14% | 1,550,965 |
Aug 11, 2025 | 3,550.00 | 3,550.00 | 3,490.00 | 3,522.00 | 3,522.00 | 1.21% | 593,553 |
Aug 8, 2025 | 3,520.00 | 3,520.00 | 3,457.00 | 3,480.00 | 3,480.00 | -0.57% | 1,565,810 |
Aug 7, 2025 | 3,467.00 | 3,508.00 | 3,440.00 | 3,500.00 | 3,500.00 | 1.45% | 2,649,348 |
Aug 6, 2025 | 3,364.00 | 3,450.00 | 3,363.00 | 3,450.00 | 3,450.00 | 2.56% | 2,387,483 |
Aug 5, 2025 | 3,350.00 | 3,455.00 | 3,350.00 | 3,364.00 | 3,364.00 | -0.21% | 1,512,225 |
Aug 4, 2025 | 3,388.00 | 3,422.00 | 3,356.00 | 3,371.00 | 3,371.00 | -0.91% | 1,815,854 |
Aug 1, 2025 | 3,380.00 | 3,471.00 | 3,380.00 | 3,402.00 | 3,402.00 | -1.33% | 2,561,190 |
Jul 31, 2025 | 3,450.00 | 3,536.00 | 3,448.00 | 3,448.00 | 3,448.00 | -0.55% | 3,561,719 |
Jul 30, 2025 | 3,421.00 | 3,499.00 | 3,421.00 | 3,467.00 | 3,467.00 | 0.99% | 1,229,121 |
Jul 29, 2025 | 3,389.00 | 3,442.00 | 3,389.00 | 3,433.00 | 3,433.00 | 1.42% | 986,011 |
Jul 28, 2025 | 3,415.00 | 3,423.00 | 3,373.00 | 3,385.00 | 3,385.00 | -0.06% | 974,253 |
Jul 25, 2025 | 3,440.00 | 3,440.00 | 3,361.00 | 3,387.00 | 3,387.00 | -0.24% | 1,493,871 |
Jul 24, 2025 | 3,486.00 | 3,486.00 | 3,375.00 | 3,395.00 | 3,395.00 | -0.09% | 1,235,825 |
Jul 23, 2025 | 3,412.00 | 3,418.00 | 3,364.00 | 3,398.00 | 3,398.00 | 0.92% | 1,084,070 |
Jul 22, 2025 | 3,400.00 | 3,436.00 | 3,352.00 | 3,367.00 | 3,367.00 | -0.62% | 1,332,376 |
Jul 21, 2025 | 3,350.00 | 3,457.00 | 3,350.00 | 3,388.00 | 3,388.00 | -1.60% | 2,352,046 |
Jul 18, 2025 | 3,440.00 | 3,443.00 | 3,345.00 | 3,443.00 | 3,443.00 | 2.53% | 2,718,199 |
Jul 17, 2025 | 3,353.00 | 3,358.00 | 3,313.00 | 3,358.00 | 3,358.00 | 0.12% | 2,026,140 |
Jul 16, 2025 | 3,300.00 | 3,355.00 | 3,297.00 | 3,354.00 | 3,354.00 | 1.05% | 1,394,791 |
Jul 15, 2025 | 3,300.00 | 3,345.00 | 3,300.00 | 3,319.00 | 3,319.00 | -0.06% | 1,484,954 |
Jul 14, 2025 | 3,367.00 | 3,367.00 | 3,308.00 | 3,321.00 | 3,321.00 | -0.66% | 1,391,119 |
Jul 11, 2025 | 3,419.00 | 3,419.00 | 3,312.00 | 3,343.00 | 3,343.00 | -0.62% | 1,885,804 |
Jul 10, 2025 | 3,413.00 | 3,413.00 | 3,325.00 | 3,364.00 | 3,364.00 | -1.20% | 1,876,916 |
Jul 9, 2025 | 3,310.00 | 3,459.00 | 3,310.00 | 3,405.00 | 3,405.00 | 0.09% | 2,764,307 |
Jul 8, 2025 | 3,486.00 | 3,486.00 | 3,360.00 | 3,402.00 | 3,402.00 | 0.21% | 4,439,083 |
Jul 7, 2025 | 3,426.00 | 3,457.00 | 3,386.00 | 3,395.00 | 3,395.00 | -0.24% | 3,111,720 |
Jul 4, 2025 | 3,327.00 | 3,434.00 | 3,327.00 | 3,403.00 | 3,403.00 | 0.71% | 2,480,605 |
Jul 3, 2025 | 3,318.00 | 3,400.00 | 3,318.00 | 3,379.00 | 3,379.00 | 0.72% | 3,033,544 |
Jul 2, 2025 | 3,456.00 | 3,467.00 | 3,316.00 | 3,355.00 | 3,355.00 | -2.95% | 3,604,164 |
Jul 1, 2025 | 3,427.00 | 3,480.00 | 3,413.00 | 3,457.00 | 3,457.00 | 0.88% | 2,335,460 |
Jun 30, 2025 | 3,486.00 | 3,486.00 | 3,383.00 | 3,427.00 | 3,427.00 | 0.88% | 2,472,535 |