Mantengu Limited (JSE:MTU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 35.00
-3.00 (-7.89%)
Last updated: May 11, 2026, 1:57 PM SAST
Mantengu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 31.00 | 38.00 | 28.00 | 38.00 | 38.00 | 26.67% | 772,371 |
| May 7, 2026 | 36.00 | 36.00 | 30.00 | 30.00 | 30.00 | -14.29% | 74,452 |
| May 6, 2026 | 34.00 | 36.00 | 34.00 | 35.00 | 35.00 | -2.78% | 11,371 |
| May 5, 2026 | 35.00 | 36.00 | 31.00 | 36.00 | 36.00 | 5.88% | 38,190 |
| May 4, 2026 | 34.00 | 34.00 | 30.00 | 34.00 | 34.00 | - | 84,074 |
| Apr 30, 2026 | 35.00 | 35.00 | 31.00 | 34.00 | 34.00 | 6.25% | 204,904 |
| Apr 29, 2026 | 36.00 | 36.00 | 32.00 | 32.00 | 32.00 | - | 438,882 |
| Apr 28, 2026 | 38.00 | 38.00 | 32.00 | 32.00 | 32.00 | -8.57% | 513,158 |
| Apr 24, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 279,025 |
| Apr 23, 2026 | 35.00 | 35.00 | 33.00 | 35.00 | 35.00 | 2.94% | 260,537 |
| Apr 22, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 4,130 |
| Apr 21, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -2.94% | 466,551 |
| Apr 20, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 679,509 |
| Apr 17, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 8,198 |
| Apr 16, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | 6.06% | 5,750 |
| Apr 15, 2026 | 37.00 | 37.00 | 33.00 | 33.00 | 33.00 | 3.13% | 516,964 |
| Apr 14, 2026 | 37.00 | 37.00 | 31.00 | 32.00 | 32.00 | -13.51% | 273,478 |
| Apr 13, 2026 | 32.00 | 37.00 | 32.00 | 37.00 | 37.00 | -2.63% | 502,725 |
| Apr 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Apr 9, 2026 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 47,393 |
| Apr 8, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 112,595 |
| Apr 7, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 55,426 |
| Apr 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 5.71% | 2,660 |
| Apr 1, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -2.78% | 64,613 |
| Mar 31, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Mar 30, 2026 | 34.00 | 38.00 | 32.00 | 36.00 | 36.00 | -2.70% | 385,829 |
| Mar 27, 2026 | 33.00 | 37.00 | 33.00 | 37.00 | 37.00 | -2.63% | 2,665 |
| Mar 26, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 55,763 |
| Mar 25, 2026 | 35.00 | 38.00 | 32.00 | 38.00 | 38.00 | 2.70% | 225,588 |
| Mar 24, 2026 | 38.00 | 38.00 | 35.00 | 37.00 | 37.00 | -5.13% | 192,865 |
| Mar 23, 2026 | 39.00 | 39.00 | 35.00 | 39.00 | 39.00 | 11.43% | 1,452,478 |
| Mar 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 19, 2026 | 39.00 | 40.00 | 35.00 | 35.00 | 35.00 | -10.26% | 1,224,000 |
| Mar 18, 2026 | 41.00 | 42.00 | 39.00 | 39.00 | 39.00 | 2.63% | 707,749 |
| Mar 17, 2026 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | 11.76% | 181,985 |
| Mar 16, 2026 | 37.00 | 37.00 | 34.00 | 34.00 | 34.00 | 9.68% | 297,572 |
| Mar 13, 2026 | 38.00 | 38.00 | 31.00 | 31.00 | 31.00 | -18.42% | 168,013 |
| Mar 12, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | -2.56% | 35,325 |
| Mar 11, 2026 | 41.00 | 42.00 | 39.00 | 39.00 | 39.00 | -4.88% | 765,823 |
| Mar 10, 2026 | 37.00 | 41.00 | 37.00 | 41.00 | 41.00 | 10.81% | 856,842 |
| Mar 9, 2026 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | -2.63% | 132,301 |
| Mar 6, 2026 | 35.00 | 38.00 | 34.00 | 38.00 | 38.00 | 8.57% | 573,278 |
| Mar 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 12.90% | 49,320 |
| Mar 4, 2026 | 35.00 | 35.00 | 30.00 | 31.00 | 31.00 | -11.43% | 338,695 |
| Mar 3, 2026 | 36.00 | 39.00 | 35.00 | 35.00 | 35.00 | -2.78% | 220,171 |
| Mar 2, 2026 | 39.00 | 39.00 | 35.00 | 36.00 | 36.00 | -5.26% | 256,844 |
| Feb 27, 2026 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | 8.57% | 86,300 |
| Feb 26, 2026 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | -7.89% | 295,000 |
| Feb 25, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 58,600 |
| Feb 24, 2026 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | 2.70% | 311,315 |