Skip to main content
logo
Momentum Group Limited (JSE:MTM)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,677.00
-13.00 (-0.35%)
Apr 22, 2026, 5:00 PM SAST

Momentum Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20263,700.003,705.003,664.003,690.003,690.00-0.24%1,389,176
Apr 20, 20263,750.003,750.003,664.003,699.003,699.00-0.56%2,205,881
Apr 17, 20263,779.003,793.003,670.003,720.003,720.00-0.19%1,757,258
Apr 16, 20263,822.003,822.003,711.003,727.003,727.00-0.27%1,280,724
Apr 15, 20263,800.003,800.003,691.003,737.003,737.000.57%1,512,287
Apr 14, 20263,775.003,775.003,658.003,716.003,716.001.64%1,039,854
Apr 13, 20263,699.003,700.003,621.003,656.003,656.00-1.16%667,418
Apr 10, 20263,692.003,721.003,648.003,699.003,699.000.74%583,490
Apr 9, 20263,780.003,810.003,670.003,672.003,672.00-2.03%887,809
Apr 8, 20263,685.003,808.003,685.003,748.003,748.001.71%2,374,257
Apr 7, 20263,680.003,740.003,666.003,685.003,575.00-2,207,303
Apr 2, 20263,677.003,685.003,559.003,685.003,575.000.22%2,204,052
Apr 1, 20263,614.003,695.003,614.003,677.003,567.242.28%2,952,588
Mar 31, 20263,571.003,638.003,570.003,595.003,487.690.67%4,110,737
Mar 30, 20263,576.003,701.003,528.003,571.003,464.40-0.11%2,987,217
Mar 27, 20263,585.003,645.003,551.003,575.003,468.28-1.57%4,277,562
Mar 26, 20263,501.003,698.003,501.003,632.003,523.58-2.23%3,356,417
Mar 25, 20263,580.003,715.003,570.003,715.003,604.104.12%2,172,691
Mar 24, 20263,490.003,568.003,490.003,568.003,461.491.51%2,349,747
Mar 23, 20263,465.003,559.003,400.003,515.003,410.071.85%3,485,078
Mar 20, 20263,581.003,596.003,451.003,451.003,347.99-3.33%15,585,340
Mar 19, 20263,576.003,629.003,400.003,570.003,463.43-0.42%3,746,134
Mar 18, 20263,676.003,694.003,579.003,585.003,477.99-1.89%977,086
Mar 17, 20263,720.003,720.003,604.003,654.003,544.93-0.19%1,383,555
Mar 16, 20263,599.003,693.003,541.003,661.003,551.721.02%1,642,033
Mar 13, 20263,634.003,669.003,585.003,624.003,515.82-0.30%1,698,422
Mar 12, 20263,714.003,714.003,626.003,635.003,526.49-1.22%1,497,148
Mar 11, 20263,707.003,731.003,633.003,680.003,570.15-0.14%1,591,878
Mar 10, 20263,511.003,700.003,511.003,685.003,575.005.26%9,858,648
Mar 9, 20263,589.003,589.003,501.003,501.003,396.49-2.18%3,054,821
Mar 6, 20263,818.003,818.003,579.003,579.003,472.16-4.48%3,937,801
Mar 5, 20263,854.003,875.003,747.003,747.003,635.15-2.35%3,816,309
Mar 4, 20263,893.003,913.003,808.003,837.003,722.46-1.49%2,439,589
Mar 3, 20264,014.004,147.003,881.003,895.003,778.73-4.21%2,870,438
Mar 2, 20264,086.004,086.003,916.004,066.003,944.630.54%2,100,837
Feb 27, 20263,950.004,088.003,950.004,044.003,923.280.65%3,055,553
Feb 26, 20263,865.004,044.003,865.004,018.003,898.063.64%1,037,101
Feb 25, 20263,970.003,988.003,877.003,877.003,761.27-2.93%1,168,758
Feb 24, 20264,050.004,050.003,950.003,994.003,874.780.53%808,286
Feb 23, 20263,933.003,994.003,928.003,973.003,854.401.15%1,265,741
Feb 20, 20263,901.004,048.003,901.003,928.003,810.75-0.58%868,783
Feb 19, 20263,940.004,037.003,940.003,951.003,833.06-1.74%772,281
Feb 18, 20263,916.004,058.003,916.004,021.003,900.970.90%872,245
Feb 17, 20263,900.004,027.003,895.003,985.003,866.041.40%2,729,802
Feb 16, 20263,831.003,930.003,831.003,930.003,812.692.66%830,413
Feb 13, 20263,833.003,900.003,828.003,828.003,713.73-1.64%1,265,802
Feb 12, 20263,927.003,927.003,826.003,892.003,775.820.99%1,108,550
Feb 11, 20263,855.003,884.003,842.003,854.003,738.96-0.57%2,372,140
Feb 10, 20263,930.003,930.003,811.003,876.003,760.300.57%2,957,734
Feb 9, 20263,949.003,949.003,809.003,854.003,738.960.47%1,230,614