Skip to main content
logo
Momentum Group Limited (JSE:MTM)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,790.00
-62.00 (-1.61%)
Oct 23, 2026, 5:00 PM SAST

Momentum Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20263,680.003,851.003,680.003,790.003,790.00-1.61%814,701
Oct 22, 20263,885.003,885.003,729.003,852.003,852.000.81%1,514,149
Oct 21, 20263,732.003,861.003,732.003,821.003,821.00-0.29%1,493,583
Oct 20, 20263,680.003,833.003,680.003,832.003,832.002.54%1,800,751
Oct 19, 20263,843.003,843.003,737.003,737.003,737.00-1.35%1,437,658
Oct 16, 20263,801.003,820.003,746.003,788.003,788.00-0.26%990,263
Oct 15, 20263,801.003,801.003,731.003,798.003,798.001.82%841,220
Oct 14, 20263,760.003,765.003,680.003,730.003,730.00-0.32%928,631
Oct 13, 20263,750.003,755.003,713.003,742.003,742.000.75%616,118
Oct 12, 20263,750.003,750.003,678.003,714.003,714.000.65%1,499,362
Oct 9, 20263,580.003,701.003,580.003,690.003,690.001.65%662,337
Oct 8, 20263,653.003,653.003,589.003,630.003,630.00-0.52%1,455,573
Oct 7, 20263,713.003,713.003,573.003,649.003,649.00-0.82%1,778,793
Oct 6, 20263,752.003,807.003,738.003,799.003,679.001.58%1,258,300
Oct 5, 20263,726.003,754.003,698.003,740.003,621.860.62%1,045,830
Oct 2, 20263,665.003,749.003,665.003,717.003,599.590.24%1,338,228
Oct 1, 20263,755.003,771.003,677.003,708.003,590.87-1.25%1,804,814
Sep 30, 20263,885.003,885.003,755.003,755.003,636.39-1.96%5,461,529
Sep 29, 20263,853.003,864.003,805.003,830.003,709.02-0.85%2,048,292
Sep 28, 20263,835.003,888.003,834.003,863.003,740.980.31%2,540,047
Sep 25, 20263,863.003,909.003,851.003,851.003,729.36-1.21%1,120,074
Sep 23, 20263,856.003,910.003,850.003,898.003,774.870.85%1,367,203
Sep 22, 20263,885.003,885.003,821.003,865.003,742.920.03%2,188,976
Sep 21, 20263,784.003,871.003,755.003,864.003,741.953.04%1,190,484
Sep 18, 20263,830.003,836.003,725.003,750.003,631.55-1.83%9,478,957
Sep 17, 20263,800.003,853.003,655.003,820.003,699.34-0.55%2,261,888
Sep 16, 20263,842.003,867.003,815.003,841.003,719.67-0.49%563,882
Sep 15, 20263,780.003,877.003,780.003,860.003,738.070.99%745,956
Sep 14, 20263,871.003,878.003,822.003,822.003,701.27-1.55%973,027
Sep 11, 20263,805.003,891.003,802.003,882.003,759.381.68%1,362,899
Sep 10, 20263,999.003,999.003,818.003,818.003,697.40-2.28%1,718,827
Sep 9, 20264,030.004,030.003,875.003,907.003,783.59-0.23%2,034,796
Sep 8, 20264,090.004,090.003,910.003,916.003,792.30-0.74%1,483,248
Sep 7, 20263,927.004,000.003,927.003,945.003,820.39-0.38%647,902
Sep 4, 20264,009.004,014.003,959.003,960.003,834.91-0.90%2,474,756
Sep 3, 20263,969.004,038.003,969.003,996.003,869.780.03%1,877,959
Sep 2, 20263,997.004,060.003,980.003,995.003,868.81-0.62%1,915,717
Sep 1, 20264,000.004,063.004,000.004,020.003,893.020.02%1,084,404
Aug 31, 20264,005.004,105.003,986.004,019.003,892.05-0.20%1,857,229
Aug 28, 20264,001.004,074.003,985.004,027.003,899.801.46%1,996,677
Aug 27, 20263,903.004,066.003,903.003,969.003,843.631.69%1,676,222
Aug 26, 20263,900.003,988.003,900.003,903.003,779.71-1.19%1,264,038
Aug 25, 20263,900.003,973.003,900.003,950.003,825.230.41%1,220,922
Aug 24, 20263,980.004,027.003,933.003,934.003,809.74-2.33%1,659,516
Aug 21, 20264,030.004,133.003,993.004,028.003,900.770.15%1,311,691
Aug 20, 20264,109.004,109.004,015.004,022.003,894.96-1.76%4,103,993
Aug 19, 20264,070.004,230.004,070.004,094.003,964.68-1.21%773,022
Aug 18, 20264,200.004,200.004,119.004,144.004,013.10-0.02%907,849
Aug 17, 20264,145.004,176.004,131.004,145.004,014.07-989,591
Aug 14, 20264,290.004,290.004,105.004,145.004,014.071.00%1,356,790