Momentum Group Limited (NMSE:MMT)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 33.71
-0.35 (-1.02%)
At close: Oct 7, 2025
Momentum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 32.98 | 33.08 | 32.98 | 33.08 | 33.08 | -2.13% | 39,469 |
| Oct 7, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.71 | -1.02% | 4,011 |
| Oct 6, 2025 | 34.66 | 34.66 | 34.15 | 34.15 | 34.06 | 0.89% | 6,124 |
| Oct 3, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.76 | 4.15% | 1 |
| Oct 2, 2025 | 32.94 | 32.94 | 32.50 | 32.50 | 32.41 | -0.31% | 103,071 |
| Oct 1, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.51 | -0.58% | 1 |
| Sep 30, 2025 | 32.56 | 32.80 | 32.56 | 32.79 | 32.70 | 1.11% | 1,002,665 |
| Sep 29, 2025 | 32.52 | 32.52 | 32.43 | 32.43 | 32.34 | -0.37% | 1,807 |
| Sep 26, 2025 | 32.26 | 32.55 | 32.26 | 32.55 | 32.46 | -1.30% | 184,311 |
| Sep 25, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.89 | -1.67% | 1 |
| Sep 23, 2025 | 33.50 | 33.55 | 33.50 | 33.54 | 33.45 | 0.33% | 373,092 |
| Sep 22, 2025 | 33.62 | 33.64 | 33.43 | 33.43 | 33.34 | -1.18% | 24,262 |
| Sep 19, 2025 | 33.73 | 33.83 | 33.73 | 33.83 | 33.74 | 0.18% | 384,817 |
| Sep 18, 2025 | 33.74 | 33.77 | 33.74 | 33.77 | 33.68 | -0.06% | 25,910 |
| Sep 17, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.70 | -0.59% | 1 |
| Sep 16, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.90 | 0.24% | 1 |
| Sep 15, 2025 | 34.09 | 34.12 | 33.91 | 33.91 | 33.82 | 0.06% | 2,811 |
| Sep 12, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.80 | 0.12% | 1 |
| Sep 11, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.76 | -0.47% | 1 |
| Sep 10, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 33.92 | 0.44% | 1 |
| Sep 9, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.77 | -0.03% | 1 |
| Sep 8, 2025 | 33.50 | 33.87 | 33.48 | 33.87 | 33.78 | 1.74% | 17,797 |
| Sep 5, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.20 | -0.33% | 1 |
| Sep 4, 2025 | 33.29 | 33.40 | 33.29 | 33.40 | 33.31 | -0.65% | 10,777 |
| Sep 3, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.53 | -1.41% | 1 |
| Sep 2, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.01 | -3.37% | 1 |
| Sep 1, 2025 | 35.38 | 35.38 | 35.29 | 35.29 | 35.20 | -1.15% | 70 |
| Aug 29, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.61 | -0.75% | 1 |
| Aug 28, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.87 | - | 1 |
| Aug 27, 2025 | 35.96 | 35.97 | 35.96 | 35.97 | 35.87 | -0.22% | 1,324 |
| Aug 26, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 35.95 | -1.29% | 1 |
| Aug 25, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.42 | -0.87% | 1 |
| Aug 22, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.74 | 1.85% | 1 |
| Aug 21, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.07 | 0.33% | 1 |
| Aug 20, 2025 | 35.92 | 36.05 | 35.92 | 36.05 | 35.95 | 0.31% | 930 |
| Aug 19, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.84 | 0.48% | 1 |
| Aug 18, 2025 | 35.92 | 35.92 | 35.77 | 35.77 | 35.68 | -0.39% | 1,594 |
| Aug 15, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.81 | 0.06% | 1 |
| Aug 14, 2025 | 35.77 | 35.89 | 35.77 | 35.89 | 35.79 | -0.31% | 4,001 |
| Aug 13, 2025 | 35.73 | 36.00 | 35.73 | 36.00 | 35.90 | 1.07% | 11,181 |
| Aug 12, 2025 | 35.21 | 35.62 | 35.21 | 35.62 | 35.53 | 1.08% | 8,999 |
| Aug 11, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.15 | 1.21% | 1 |
| Aug 8, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.73 | -0.49% | 1 |
| Aug 7, 2025 | 34.76 | 34.99 | 34.76 | 34.99 | 34.90 | 1.42% | 124,400 |
| Aug 6, 2025 | 34.20 | 34.50 | 34.20 | 34.50 | 34.41 | 2.53% | 1,311 |
| Aug 5, 2025 | 33.90 | 33.90 | 33.65 | 33.65 | 33.56 | -0.12% | 333 |
| Aug 4, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.60 | -0.94% | 1 |
| Aug 1, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 33.92 | -1.36% | 1 |
| Jul 31, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.39 | -0.58% | 1 |
| Jul 30, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.59 | 0.99% | 1 |