Momentum Group Limited (NMSE:MMT)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 33.87
+0.58 (1.74%)
At close: Sep 8, 2025
Momentum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 0.12% | 1 |
| Sep 11, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.47% | 1 |
| Sep 10, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 0.44% | 1 |
| Sep 9, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -0.03% | 1 |
| Sep 8, 2025 | 33.50 | 33.87 | 33.48 | 33.87 | 33.87 | 1.74% | 17,797 |
| Sep 5, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -0.33% | 1 |
| Sep 4, 2025 | 33.29 | 33.40 | 33.29 | 33.40 | 33.40 | -0.65% | 10,777 |
| Sep 3, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -1.41% | 1 |
| Sep 2, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -3.37% | 1 |
| Sep 1, 2025 | 35.38 | 35.38 | 35.29 | 35.29 | 35.29 | -1.15% | 70 |
| Aug 29, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.75% | 1 |
| Aug 28, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - | 1 |
| Aug 27, 2025 | 35.96 | 35.97 | 35.96 | 35.97 | 35.97 | -0.22% | 1,324 |
| Aug 26, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -1.29% | 1 |
| Aug 25, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -0.87% | 1 |
| Aug 22, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 1.85% | 1 |
| Aug 21, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.33% | 1 |
| Aug 20, 2025 | 35.92 | 36.05 | 35.92 | 36.05 | 36.05 | 0.31% | 930 |
| Aug 19, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 0.48% | 1 |
| Aug 18, 2025 | 35.92 | 35.92 | 35.77 | 35.77 | 35.77 | -0.39% | 1,594 |
| Aug 15, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 0.06% | 1 |
| Aug 14, 2025 | 35.77 | 35.89 | 35.77 | 35.89 | 35.89 | -0.31% | 4,001 |
| Aug 13, 2025 | 35.73 | 36.00 | 35.73 | 36.00 | 36.00 | 1.07% | 11,181 |
| Aug 12, 2025 | 35.21 | 35.62 | 35.21 | 35.62 | 35.62 | 1.08% | 8,999 |
| Aug 11, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 1.21% | 1 |
| Aug 8, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.49% | 1 |
| Aug 7, 2025 | 34.76 | 34.99 | 34.76 | 34.99 | 34.99 | 1.42% | 124,400 |
| Aug 6, 2025 | 34.20 | 34.50 | 34.20 | 34.50 | 34.50 | 2.53% | 1,311 |
| Aug 5, 2025 | 33.90 | 33.90 | 33.65 | 33.65 | 33.65 | -0.12% | 333 |
| Aug 4, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -0.94% | 1 |
| Aug 1, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -1.36% | 1 |
| Jul 31, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -0.58% | 1 |
| Jul 30, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.99% | 1 |
| Jul 29, 2025 | 33.90 | 34.34 | 33.90 | 34.34 | 34.34 | 1.51% | 9,759 |
| Jul 28, 2025 | 33.81 | 33.83 | 33.81 | 33.83 | 33.83 | -0.18% | 422 |
| Jul 25, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -0.21% | 1 |
| Jul 24, 2025 | 33.95 | 33.96 | 33.95 | 33.96 | 33.96 | - | 415 |
| Jul 23, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 0.92% | 1 |
| Jul 22, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.77% | 1 |
| Jul 21, 2025 | 34.32 | 34.32 | 33.91 | 33.91 | 33.91 | -1.51% | 3,153 |
| Jul 18, 2025 | 33.90 | 34.43 | 33.90 | 34.43 | 34.43 | 2.59% | 651 |
| Jul 17, 2025 | 33.34 | 33.56 | 33.34 | 33.56 | 33.56 | 0.09% | 351,416 |
| Jul 16, 2025 | 33.06 | 33.53 | 33.06 | 33.53 | 33.53 | 1.12% | 5,001 |
| Jul 15, 2025 | 33.37 | 33.37 | 33.16 | 33.16 | 33.16 | -0.21% | 880 |
| Jul 14, 2025 | 33.30 | 33.30 | 33.23 | 33.23 | 33.23 | -0.66% | 424 |
| Jul 11, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -0.51% | 1 |
| Jul 10, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -1.29% | 1 |
| Jul 9, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.06% | 1 |
| Jul 8, 2025 | 33.82 | 34.04 | 33.82 | 34.04 | 34.04 | 0.21% | 491,473 |
| Jul 7, 2025 | 34.35 | 34.35 | 33.97 | 33.97 | 33.97 | -0.15% | 560,904 |