Skip to main content
logo
Momentum Group Limited (JSE:MTM)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,630.00
-87.00 (-2.34%)
Jun 2, 2026, 5:03 PM SAST

Momentum Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20263,735.003,761.003,630.003,630.003,630.00-2.34%3,112,160
Jun 1, 20263,700.003,809.003,600.003,717.003,717.003.48%2,422,841
May 29, 20263,662.003,662.003,568.003,592.003,592.00-0.96%2,458,163
May 28, 20263,620.003,709.003,584.003,627.003,627.00-0.49%919,224
May 27, 20263,658.003,675.003,629.003,645.003,645.00-0.52%1,582,813
May 26, 20263,680.003,685.003,638.003,664.003,664.00-0.27%986,543
May 25, 20263,723.003,723.003,665.003,674.003,674.00-762,255
May 22, 20263,777.003,780.003,665.003,674.003,674.00-2.03%1,442,147
May 21, 20263,785.003,785.003,739.003,750.003,750.00-0.64%1,065,967
May 20, 20263,800.003,800.003,716.003,774.003,774.001.67%1,225,977
May 19, 20263,698.003,745.003,698.003,712.003,712.000.03%1,114,057
May 18, 20263,705.003,733.003,647.003,711.003,711.000.95%766,872
May 15, 20263,780.003,780.003,637.003,676.003,676.00-1.13%877,129
May 14, 20263,770.003,770.003,698.003,718.003,718.000.35%890,639
May 13, 20263,750.003,772.003,702.003,705.003,705.00-1.23%1,249,282
May 12, 20263,740.003,825.003,700.003,751.003,751.00-0.21%623,594
May 11, 20263,770.003,840.003,741.003,759.003,759.00-1.88%2,138,556
May 8, 20263,840.003,840.003,782.003,831.003,831.00-0.49%1,666,075
May 7, 20263,930.003,930.003,705.003,850.003,850.00-0.67%3,117,405
May 6, 20263,700.003,899.003,700.003,876.003,876.003.11%2,416,393
May 5, 20263,706.003,831.003,706.003,759.003,759.00-2.26%2,802,560
May 4, 20263,880.003,880.003,770.003,846.003,846.001.61%2,285,475
Apr 30, 20263,767.003,838.003,752.003,785.003,785.000.05%2,400,914
Apr 29, 20263,705.003,843.003,705.003,783.003,783.000.64%2,123,145
Apr 28, 20263,714.003,769.003,650.003,759.003,759.001.21%1,776,378
Apr 24, 20263,780.003,783.003,644.003,714.003,714.000.41%2,771,837
Apr 23, 20263,664.003,727.003,656.003,699.003,699.000.60%1,930,921
Apr 22, 20263,770.003,770.003,639.003,677.003,677.00-0.35%884,912
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, 20263,685.003,808.003,685.003,748.003,748.004.84%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