Momentum Group Limited (JSE:MTM)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 3,882.00
+64.00 (1.68%)
Sep 11, 2026, 5:00 PM SAST
Momentum Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3,805.00 | 3,891.00 | 3,802.00 | 3,882.00 | 3,882.00 | 1.68% | 1,362,899 |
| Sep 10, 2026 | 3,999.00 | 3,999.00 | 3,818.00 | 3,818.00 | 3,818.00 | -2.28% | 1,718,827 |
| Sep 9, 2026 | 4,030.00 | 4,030.00 | 3,875.00 | 3,907.00 | 3,907.00 | -0.23% | 2,034,796 |
| Sep 8, 2026 | 4,090.00 | 4,090.00 | 3,910.00 | 3,916.00 | 3,916.00 | -0.74% | 1,483,248 |
| Sep 7, 2026 | 3,927.00 | 4,000.00 | 3,927.00 | 3,945.00 | 3,945.00 | -0.38% | 647,902 |
| Sep 4, 2026 | 4,009.00 | 4,014.00 | 3,959.00 | 3,960.00 | 3,960.00 | -0.90% | 2,474,756 |
| Sep 3, 2026 | 3,969.00 | 4,038.00 | 3,969.00 | 3,996.00 | 3,996.00 | 0.03% | 1,877,959 |
| Sep 2, 2026 | 3,997.00 | 4,060.00 | 3,980.00 | 3,995.00 | 3,995.00 | -0.62% | 1,915,717 |
| Sep 1, 2026 | 4,000.00 | 4,063.00 | 4,000.00 | 4,020.00 | 4,020.00 | 0.02% | 1,084,404 |
| Aug 31, 2026 | 4,005.00 | 4,105.00 | 3,986.00 | 4,019.00 | 4,019.00 | -0.20% | 1,857,229 |
| Aug 28, 2026 | 4,001.00 | 4,074.00 | 3,985.00 | 4,027.00 | 4,027.00 | 1.46% | 1,996,677 |
| Aug 27, 2026 | 3,903.00 | 4,066.00 | 3,903.00 | 3,969.00 | 3,969.00 | 1.69% | 1,676,222 |
| Aug 26, 2026 | 3,900.00 | 3,988.00 | 3,900.00 | 3,903.00 | 3,903.00 | -1.19% | 1,264,038 |
| Aug 25, 2026 | 3,900.00 | 3,973.00 | 3,900.00 | 3,950.00 | 3,950.00 | 0.41% | 1,220,922 |
| Aug 24, 2026 | 3,980.00 | 4,027.00 | 3,933.00 | 3,934.00 | 3,934.00 | -2.33% | 1,659,516 |
| Aug 21, 2026 | 4,030.00 | 4,133.00 | 3,993.00 | 4,028.00 | 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 |