Momentum Group Limited (JSE:MTM)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,152.00
+68.00 (1.67%)
Aug 3, 2026, 11:44 AM SAST
Momentum Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 3,827.00 | 3,877.00 | 3,803.00 | 3,826.00 | 3,826.00 | -0.44% | 1,751,596 |
| Jun 9, 2026 | 3,620.00 | 3,865.00 | 3,620.00 | 3,843.00 | 3,843.00 | 2.34% | 1,745,571 |
| Jun 8, 2026 | 3,719.00 | 3,806.00 | 3,718.00 | 3,755.00 | 3,755.00 | 0.51% | 1,612,427 |
| Jun 5, 2026 | 3,800.00 | 3,800.00 | 3,696.00 | 3,736.00 | 3,736.00 | -0.32% | 1,506,104 |
| Jun 4, 2026 | 3,680.00 | 3,748.00 | 3,663.00 | 3,748.00 | 3,748.00 | 2.94% | 3,517,412 |
| Jun 3, 2026 | 3,644.00 | 3,693.00 | 3,628.00 | 3,641.00 | 3,641.00 | 0.30% | 1,948,953 |
| Jun 2, 2026 | 3,735.00 | 3,761.00 | 3,630.00 | 3,630.00 | 3,630.00 | -2.34% | 3,112,160 |
| Jun 1, 2026 | 3,700.00 | 3,809.00 | 3,600.00 | 3,717.00 | 3,717.00 | 3.48% | 2,422,841 |
| May 29, 2026 | 3,662.00 | 3,662.00 | 3,568.00 | 3,592.00 | 3,592.00 | -0.96% | 2,458,163 |
| May 28, 2026 | 3,620.00 | 3,709.00 | 3,584.00 | 3,627.00 | 3,627.00 | -0.49% | 919,224 |
| May 27, 2026 | 3,658.00 | 3,675.00 | 3,629.00 | 3,645.00 | 3,645.00 | -0.52% | 1,582,813 |
| May 26, 2026 | 3,680.00 | 3,685.00 | 3,638.00 | 3,664.00 | 3,664.00 | -0.27% | 986,543 |
| May 25, 2026 | 3,723.00 | 3,723.00 | 3,665.00 | 3,674.00 | 3,674.00 | - | 762,255 |
| May 22, 2026 | 3,777.00 | 3,780.00 | 3,665.00 | 3,674.00 | 3,674.00 | -2.03% | 1,442,147 |