Mantengu Mining Limited (JSE:MTU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 69.00
-5.00 (-6.76%)
At close: Jul 31, 2025, 5:00 PM SAST
Orchard Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 73.00 | 73.00 | 69.00 | 69.00 | 69.00 | -6.76% | 327,248 |
| Jul 30, 2025 | 69.00 | 74.00 | 69.00 | 74.00 | 74.00 | 5.71% | 678,099 |
| Jul 29, 2025 | 70.00 | 70.00 | 63.00 | 70.00 | 70.00 | 1.45% | 459,872 |
| Jul 28, 2025 | 74.00 | 74.00 | 69.00 | 69.00 | 69.00 | -1.43% | 31,908 |
| Jul 25, 2025 | 75.00 | 75.00 | 69.00 | 70.00 | 70.00 | -6.67% | 884,668 |
| Jul 24, 2025 | 75.00 | 78.00 | 74.00 | 75.00 | 75.00 | - | 346,157 |
| Jul 23, 2025 | 75.00 | 80.00 | 74.00 | 75.00 | 75.00 | - | 654,133 |
| Jul 22, 2025 | 64.00 | 82.00 | 64.00 | 75.00 | 75.00 | 17.19% | 1,205,729 |
| Jul 21, 2025 | 59.00 | 64.00 | 59.00 | 64.00 | 64.00 | 8.47% | 1,556,981 |
| Jul 18, 2025 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 5.36% | 236,083 |
| Jul 17, 2025 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 256,524 |
| Jul 16, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.82% | 13,633 |
| Jul 15, 2025 | 50.00 | 55.00 | 50.00 | 55.00 | 55.00 | 7.84% | 1,359,809 |
| Jul 14, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 293,713 |
| Jul 11, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | -1.89% | 448,716 |
| Jul 10, 2025 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 616,517 |
| Jul 9, 2025 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 8.33% | 58,605 |
| Jul 8, 2025 | 51.00 | 51.00 | 48.00 | 48.00 | 48.00 | -5.88% | 59,359 |
| Jul 7, 2025 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 421,961 |
| Jul 4, 2025 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | - | 2,297,293 |
| Jul 3, 2025 | 54.00 | 54.00 | 50.00 | 53.00 | 53.00 | -3.64% | 55,737 |
| Jul 2, 2025 | 49.00 | 55.00 | 49.00 | 55.00 | 55.00 | 12.24% | 844,339 |
| Jul 1, 2025 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 4.26% | 458,214 |
| Jun 30, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -4.08% | 239,508 |
| Jun 27, 2025 | 49.00 | 49.00 | 47.00 | 49.00 | 49.00 | 2.08% | 513,110 |
| Jun 26, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Jun 25, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 114,668 |
| Jun 24, 2025 | 50.00 | 50.00 | 47.00 | 49.00 | 49.00 | -2.00% | 305,416 |
| Jun 23, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 2,085,694 |
| Jun 20, 2025 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | - | 1,793,550 |
| Jun 19, 2025 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 457,418 |
| Jun 18, 2025 | 47.00 | 49.00 | 46.00 | 49.00 | 49.00 | - | 356,600 |
| Jun 17, 2025 | 50.00 | 50.00 | 45.00 | 49.00 | 49.00 | -2.00% | 636,451 |
| Jun 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 211,822 |
| Jun 12, 2025 | 52.00 | 52.00 | 49.00 | 50.00 | 50.00 | -3.85% | 2,041,454 |
| Jun 11, 2025 | 51.00 | 52.00 | 49.00 | 52.00 | 52.00 | 1.96% | 978,333 |
| Jun 10, 2025 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | - | 578,683 |
| Jun 9, 2025 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | -3.77% | 78,828 |
| Jun 6, 2025 | 52.00 | 53.00 | 49.00 | 53.00 | 53.00 | 10.42% | 488,329 |
| Jun 5, 2025 | 51.00 | 51.00 | 46.00 | 48.00 | 48.00 | -7.69% | 903,402 |
| Jun 4, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 543,352 |
| Jun 3, 2025 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | -3.64% | 960,742 |
| Jun 2, 2025 | 54.00 | 57.00 | 53.00 | 55.00 | 55.00 | 3.77% | 2,132,963 |
| May 30, 2025 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 420,700 |
| May 29, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 1.89% | 760,820 |
| May 28, 2025 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | - | 1,001,040 |
| May 27, 2025 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 274,144 |
| May 26, 2025 | 55.00 | 60.00 | 53.00 | 54.00 | 54.00 | -1.82% | 1,155,351 |
| May 23, 2025 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 1,909,112 |
| May 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | 360,232 |