MC Mining Limited (JSE:MCZ)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 240.00
-12.00 (-4.76%)
At close: Dec 4, 2025
MC Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -0.42% | 500 |
| Dec 4, 2025 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | -4.76% | 5,942 |
| Dec 3, 2025 | 253.00 | 253.00 | 248.00 | 252.00 | 252.00 | - | 7,725 |
| Dec 2, 2025 | 240.00 | 252.00 | 235.00 | 252.00 | 252.00 | 5.00% | 6,047 |
| Dec 1, 2025 | 253.00 | 253.00 | 240.00 | 240.00 | 240.00 | -4.00% | 23,074 |
| Nov 28, 2025 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | -4.21% | 11,998 |
| Nov 27, 2025 | 271.00 | 271.00 | 250.00 | 261.00 | 261.00 | -1.88% | 14,000 |
| Nov 26, 2025 | 274.00 | 274.00 | 266.00 | 266.00 | 266.00 | 4.31% | 2,740 |
| Nov 25, 2025 | 274.00 | 274.00 | 235.00 | 255.00 | 255.00 | 5.81% | 30,573 |
| Nov 24, 2025 | 238.00 | 269.00 | 238.00 | 241.00 | 241.00 | 3.88% | 9,324 |
| Nov 21, 2025 | 253.00 | 253.00 | 232.00 | 232.00 | 232.00 | -2.93% | 14,000 |
| Nov 20, 2025 | 250.00 | 250.00 | 239.00 | 239.00 | 239.00 | -5.53% | 5,100 |
| Nov 19, 2025 | 261.00 | 261.00 | 253.00 | 253.00 | 253.00 | - | 2,545 |
| Nov 18, 2025 | 267.00 | 267.00 | 253.00 | 253.00 | 253.00 | 4.98% | 12,013 |
| Nov 17, 2025 | 275.00 | 275.00 | 241.00 | 241.00 | 241.00 | 0.42% | 9,070 |
| Nov 14, 2025 | 236.00 | 241.00 | 226.00 | 240.00 | 240.00 | 2.13% | 107,751 |
| Nov 13, 2025 | 241.00 | 241.00 | 235.00 | 235.00 | 235.00 | -1.67% | 3,000 |
| Nov 12, 2025 | 248.00 | 248.00 | 234.00 | 239.00 | 239.00 | 8.64% | 6,500 |
| Nov 11, 2025 | 267.00 | 267.00 | 220.00 | 220.00 | 220.00 | -12.00% | 39,852 |
| Nov 10, 2025 | 253.00 | 256.00 | 250.00 | 250.00 | 250.00 | 10.62% | 28,050 |
| Nov 7, 2025 | 268.00 | 300.00 | 226.00 | 226.00 | 226.00 | -24.67% | 47,181 |
| Nov 6, 2025 | 235.00 | 300.00 | 220.00 | 300.00 | 300.00 | 36.36% | 113,474 |
| Nov 5, 2025 | 235.00 | 235.00 | 220.00 | 220.00 | 220.00 | 2.80% | 224,671 |
| Nov 4, 2025 | 266.00 | 288.00 | 214.00 | 214.00 | 214.00 | 0.47% | 11,505 |
| Nov 3, 2025 | 220.00 | 221.00 | 211.00 | 213.00 | 213.00 | -3.18% | 68,040 |
| Oct 31, 2025 | 199.00 | 220.00 | 199.00 | 220.00 | 220.00 | 15.79% | 36,759 |
| Oct 30, 2025 | 200.00 | 200.00 | 190.00 | 190.00 | 190.00 | -5.00% | 10,897 |
| Oct 29, 2025 | 199.00 | 200.00 | 194.00 | 200.00 | 200.00 | 11.73% | 72,327 |
| Oct 28, 2025 | 199.00 | 199.00 | 179.00 | 179.00 | 179.00 | -8.21% | 90,915 |
| Oct 27, 2025 | 199.00 | 199.00 | 187.00 | 195.00 | 195.00 | -2.50% | 2,851 |
| Oct 24, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Oct 23, 2025 | 160.00 | 200.00 | 159.00 | 200.00 | 200.00 | 25.00% | 24,768 |
| Oct 22, 2025 | 152.00 | 160.00 | 152.00 | 160.00 | 160.00 | 15.94% | 70,560 |
| Oct 21, 2025 | 145.00 | 145.00 | 138.00 | 138.00 | 138.00 | -8.00% | 21,999 |
| Oct 20, 2025 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | -2.60% | 9,079 |
| Oct 17, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | 5,100 |
| Oct 16, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Oct 15, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 16.54% | 5 |
| Oct 14, 2025 | 159.00 | 159.00 | 133.00 | 133.00 | 133.00 | -5.00% | 13,623 |
| Oct 13, 2025 | 152.00 | 159.00 | 140.00 | 140.00 | 140.00 | -7.89% | 42,821 |
| Oct 10, 2025 | 159.00 | 159.00 | 152.00 | 152.00 | 152.00 | -4.40% | 9,186 |
| Oct 9, 2025 | 160.00 | 167.00 | 159.00 | 159.00 | 159.00 | -1.85% | 9,767 |
| Oct 8, 2025 | 162.00 | 168.00 | 162.00 | 162.00 | 162.00 | -3.57% | 1,198 |
| Oct 7, 2025 | 150.00 | 168.00 | 131.00 | 168.00 | 168.00 | - | 6,434 |
| Oct 6, 2025 | 150.00 | 168.00 | 150.00 | 168.00 | 168.00 | - | 32,670 |
| Oct 3, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 6.33% | 720 |
| Oct 2, 2025 | 168.00 | 168.00 | 158.00 | 158.00 | 158.00 | -4.24% | 3,085 |
| Oct 1, 2025 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -1.79% | 4,977 |
| Sep 30, 2025 | 168.00 | 168.00 | 156.00 | 168.00 | 168.00 | -1.18% | 3,358 |
| Sep 29, 2025 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | 5.59% | 1,424 |
| Sep 26, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 11.03% | 482 |
| Sep 25, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.03% | 6,036 |
| Sep 23, 2025 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | -17.78% | 482 |
| Sep 22, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 4.05% | 200 |
| Sep 19, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Sep 18, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Sep 17, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Sep 16, 2025 | 168.00 | 173.00 | 161.00 | 173.00 | 173.00 | - | 6,658 |
| Sep 15, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 50 |
| Sep 12, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -3.35% | 11,770 |
| Sep 11, 2025 | 157.00 | 179.00 | 157.00 | 179.00 | 179.00 | 11.88% | 750 |
| Sep 10, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Sep 9, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 4.58% | 3,521 |
| Sep 8, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 3,254 |
| Sep 5, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -3.16% | 1,000 |
| Sep 4, 2025 | 162.00 | 163.00 | 158.00 | 158.00 | 158.00 | 1.28% | 22,419 |
| Sep 3, 2025 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | -3.70% | 22,891 |
| Sep 2, 2025 | 180.00 | 182.00 | 162.00 | 162.00 | 162.00 | - | 2,860 |
| Sep 1, 2025 | 189.00 | 189.00 | 162.00 | 162.00 | 162.00 | -14.74% | 3,108 |
| Aug 29, 2025 | 180.00 | 194.00 | 180.00 | 190.00 | 190.00 | -4.52% | 10,672 |
| Aug 28, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 11.17% | 29,604 |
| Aug 27, 2025 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | 20.13% | 26,331 |
| Aug 26, 2025 | 199.00 | 200.00 | 149.00 | 149.00 | 149.00 | -21.58% | 70,451 |
| Aug 25, 2025 | 197.00 | 199.00 | 189.00 | 190.00 | 190.00 | -9.52% | 4,913 |
| Aug 22, 2025 | 225.00 | 227.00 | 181.00 | 210.00 | 210.00 | -3.23% | 16,817 |
| Aug 21, 2025 | 250.00 | 250.00 | 217.00 | 217.00 | 217.00 | -5.65% | 35,805 |
| Aug 20, 2025 | 204.00 | 230.00 | 204.00 | 230.00 | 230.00 | 16.75% | 112,023 |
| Aug 19, 2025 | 203.00 | 224.00 | 197.00 | 197.00 | 197.00 | -2.48% | 71,101 |
| Aug 18, 2025 | 168.00 | 203.00 | 168.00 | 202.00 | 202.00 | 20.24% | 85,003 |
| Aug 15, 2025 | 148.00 | 168.00 | 134.00 | 168.00 | 168.00 | 12.75% | 18,475 |
| Aug 14, 2025 | 149.00 | 149.00 | 134.00 | 149.00 | 149.00 | 2.76% | 5,576 |
| Aug 13, 2025 | 149.00 | 150.00 | 145.00 | 145.00 | 145.00 | 3.57% | 1,562 |
| Aug 12, 2025 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | -4.11% | 13,050 |
| Aug 11, 2025 | 149.00 | 150.00 | 146.00 | 146.00 | 146.00 | -2.67% | 2,011 |
| Aug 8, 2025 | 162.00 | 162.00 | 138.00 | 150.00 | 150.00 | - | 11,012 |
| Aug 7, 2025 | 162.00 | 163.00 | 150.00 | 150.00 | 150.00 | 3.45% | 21,493 |
| Aug 6, 2025 | 159.00 | 159.00 | 145.00 | 145.00 | 145.00 | -6.45% | 2,466 |
| Aug 5, 2025 | 162.00 | 162.00 | 155.00 | 155.00 | 155.00 | - | 2,017 |
| Aug 4, 2025 | 162.00 | 162.00 | 150.00 | 155.00 | 155.00 | - | 6,742 |
| Aug 1, 2025 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | - | 2,041 |
| Jul 31, 2025 | 162.00 | 162.00 | 155.00 | 155.00 | 155.00 | 4.03% | 2,480 |
| Jul 30, 2025 | 162.00 | 162.00 | 149.00 | 149.00 | 149.00 | -0.67% | 1,292 |
| Jul 29, 2025 | 162.00 | 162.00 | 150.00 | 150.00 | 150.00 | -7.98% | 4,528 |
| Jul 28, 2025 | 150.00 | 163.00 | 150.00 | 163.00 | 163.00 | 2.52% | 7,605 |
| Jul 25, 2025 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | -1.85% | 2,515 |
| Jul 24, 2025 | 158.00 | 162.00 | 141.00 | 162.00 | 162.00 | 8.00% | 2,352 |
| Jul 23, 2025 | 168.00 | 168.00 | 150.00 | 150.00 | 150.00 | -10.71% | 6,644 |
| Jul 22, 2025 | 168.00 | 168.00 | 160.00 | 168.00 | 168.00 | -0.59% | 29,798 |
| Jul 21, 2025 | 197.00 | 198.00 | 169.00 | 169.00 | 169.00 | -14.21% | 30,270 |
| Jul 18, 2025 | 149.00 | 197.00 | 149.00 | 197.00 | 197.00 | 31.33% | 2,437 |