Momentum Group Limited (JSE:MTM)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,028.00
+6.00 (0.15%)
Aug 21, 2026, 5:00 PM SAST
Momentum Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,030.00 | 4,133.00 | 3,993.00 | 4,028.00 | - | 0.15% | 1,311,691 |
| Aug 20, 2026 | 4,109.00 | 4,109.00 | 4,015.00 | 4,022.00 | 4,022.00 | -1.76% | 4,103,993 |
| Aug 19, 2026 | 4,070.00 | 4,230.00 | 4,070.00 | 4,094.00 | 4,094.00 | -1.21% | 773,022 |
| Aug 18, 2026 | 4,200.00 | 4,200.00 | 4,119.00 | 4,144.00 | 4,144.00 | -0.02% | 907,849 |
| Aug 17, 2026 | 4,145.00 | 4,176.00 | 4,131.00 | 4,145.00 | 4,145.00 | - | 989,591 |
| Aug 14, 2026 | 4,290.00 | 4,290.00 | 4,105.00 | 4,145.00 | 4,145.00 | 1.00% | 1,356,790 |
| Aug 13, 2026 | 4,152.00 | 4,168.00 | 4,104.00 | 4,104.00 | 4,104.00 | -0.39% | 1,153,351 |
| Aug 12, 2026 | 4,158.00 | 4,165.00 | 4,103.00 | 4,120.00 | 4,120.00 | -0.15% | 1,139,524 |
| Aug 11, 2026 | 4,280.00 | 4,280.00 | 4,112.00 | 4,126.00 | 4,126.00 | -1.60% | 2,406,522 |
| Aug 7, 2026 | 4,110.00 | 4,219.00 | 4,110.00 | 4,193.00 | 4,193.00 | -0.05% | 1,303,738 |
| Aug 6, 2026 | 4,278.00 | 4,278.00 | 4,195.00 | 4,195.00 | 4,195.00 | -1.55% | 1,403,610 |
| Aug 5, 2026 | 4,213.00 | 4,279.00 | 4,213.00 | 4,261.00 | 4,261.00 | 0.40% | 1,281,032 |
| Aug 4, 2026 | 4,085.00 | 4,244.00 | 4,073.00 | 4,244.00 | 4,244.00 | 4.22% | 1,411,921 |
| Aug 3, 2026 | 4,150.00 | 4,165.00 | 4,072.00 | 4,072.00 | 4,072.00 | -0.29% | 1,405,896 |
| Jul 31, 2026 | 4,000.00 | 4,101.00 | 4,000.00 | 4,084.00 | 4,084.00 | 0.59% | 2,450,965 |
| Jul 30, 2026 | 4,006.00 | 4,079.00 | 4,004.00 | 4,060.00 | 4,060.00 | 0.05% | 1,035,367 |
| Jul 29, 2026 | 4,053.00 | 4,075.00 | 4,007.00 | 4,058.00 | 4,058.00 | 0.32% | 648,493 |
| Jul 28, 2026 | 4,008.00 | 4,055.00 | 4,008.00 | 4,045.00 | 4,045.00 | -0.10% | 625,435 |
| Jul 27, 2026 | 4,111.00 | 4,114.00 | 4,047.00 | 4,049.00 | 4,049.00 | 0.12% | 487,128 |
| Jul 24, 2026 | 4,050.00 | 4,067.00 | 4,019.00 | 4,044.00 | 4,044.00 | 0.60% | 958,610 |
| Jul 23, 2026 | 4,006.00 | 4,073.00 | 3,979.00 | 4,020.00 | 4,020.00 | -0.74% | 2,585,945 |
| Jul 22, 2026 | 4,050.00 | 4,108.00 | 4,049.00 | 4,050.00 | 4,050.00 | - | 1,889,355 |
| Jul 21, 2026 | 3,970.00 | 4,075.00 | 3,970.00 | 4,050.00 | 4,050.00 | 1.22% | 1,142,189 |
| Jul 20, 2026 | 3,972.00 | 4,020.00 | 3,972.00 | 4,001.00 | 4,001.00 | -0.27% | 1,515,808 |
| Jul 17, 2026 | 4,000.00 | 4,058.00 | 3,991.00 | 4,012.00 | 4,012.00 | -0.96% | 611,805 |
| Jul 16, 2026 | 3,980.00 | 4,061.00 | 3,974.00 | 4,051.00 | 4,051.00 | 0.75% | 818,796 |
| Jul 15, 2026 | 4,034.00 | 4,064.00 | 4,002.00 | 4,021.00 | 4,021.00 | -1.16% | 548,170 |
| Jul 14, 2026 | 3,980.00 | 4,068.00 | 3,980.00 | 4,068.00 | 4,068.00 | 0.22% | 662,108 |
| Jul 13, 2026 | 3,948.00 | 4,059.00 | 3,948.00 | 4,059.00 | 4,059.00 | 0.87% | 574,696 |
| Jul 10, 2026 | 3,944.00 | 4,060.00 | 3,944.00 | 4,024.00 | 4,024.00 | 1.00% | 964,045 |
| Jul 9, 2026 | 3,901.00 | 4,070.00 | 3,901.00 | 3,984.00 | 3,984.00 | 1.89% | 1,626,743 |
| Jul 8, 2026 | 3,972.00 | 3,972.00 | 3,851.00 | 3,910.00 | 3,910.00 | -1.61% | 1,900,691 |
| Jul 7, 2026 | 4,033.00 | 4,033.00 | 3,948.00 | 3,974.00 | 3,974.00 | -0.65% | 411,481 |
| Jul 6, 2026 | 4,018.00 | 4,026.00 | 3,988.00 | 4,000.00 | 4,000.00 | - | 999,552 |
| Jul 3, 2026 | 3,900.00 | 4,025.00 | 3,900.00 | 4,000.00 | 4,000.00 | 1.16% | 804,064 |
| Jul 2, 2026 | 4,068.00 | 4,068.00 | 3,948.00 | 3,954.00 | 3,954.00 | -0.15% | 1,288,800 |
| Jul 1, 2026 | 4,004.00 | 4,042.00 | 3,960.00 | 3,960.00 | 3,960.00 | -2.54% | 1,373,273 |
| Jun 30, 2026 | 3,851.00 | 4,066.00 | 3,851.00 | 4,063.00 | 4,063.00 | -0.42% | 2,978,389 |
| Jun 29, 2026 | 3,830.00 | 4,082.00 | 3,830.00 | 4,080.00 | 4,080.00 | 1.97% | 902,402 |
| Jun 26, 2026 | 4,000.00 | 4,037.00 | 3,983.00 | 4,001.00 | 4,001.00 | -0.25% | 846,987 |
| Jun 25, 2026 | 3,950.00 | 4,050.00 | 3,950.00 | 4,011.00 | 4,011.00 | -0.32% | 2,100,633 |
| Jun 24, 2026 | 4,089.00 | 4,089.00 | 4,005.00 | 4,024.00 | 4,024.00 | -1.25% | 1,888,733 |
| Jun 23, 2026 | 3,801.00 | 4,084.00 | 3,801.00 | 4,075.00 | 4,075.00 | 0.62% | 705,113 |
| Jun 22, 2026 | 4,065.00 | 4,071.00 | 3,893.00 | 4,050.00 | 4,050.00 | -0.37% | 811,048 |
| Jun 19, 2026 | 3,842.00 | 4,084.00 | 3,842.00 | 4,065.00 | 4,065.00 | 0.20% | 2,297,011 |
| Jun 18, 2026 | 3,801.00 | 4,065.00 | 3,801.00 | 4,057.00 | 4,057.00 | 1.22% | 1,685,343 |
| Jun 17, 2026 | 3,950.00 | 4,008.00 | 3,905.00 | 4,008.00 | 4,008.00 | 1.14% | 1,271,858 |
| Jun 15, 2026 | 3,900.00 | 3,999.00 | 3,900.00 | 3,963.00 | 3,963.00 | 1.46% | 1,004,159 |
| Jun 12, 2026 | 3,811.00 | 3,929.00 | 3,811.00 | 3,906.00 | 3,906.00 | 0.90% | 2,237,862 |
| Jun 11, 2026 | 3,800.00 | 3,881.00 | 3,762.00 | 3,871.00 | 3,871.00 | 1.18% | 1,357,308 |