MC Mining Limited (JSE:MCZ)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 285.00
+15.00 (5.56%)
Last updated: Mar 9, 2026, 1:17 PM SAST
MC Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 287.00 | 287.00 | 260.00 | 270.00 | 270.00 | -6.25% | 55,572 |
| Mar 5, 2026 | 274.00 | 289.00 | 260.00 | 288.00 | 288.00 | 4.35% | 2,042 |
| Mar 4, 2026 | 288.00 | 288.00 | 276.00 | 276.00 | 276.00 | 8.24% | 2,720 |
| Mar 3, 2026 | 276.00 | 276.00 | 243.00 | 255.00 | 255.00 | 6.25% | 2,792 |
| Mar 2, 2026 | 240.00 | 246.00 | 240.00 | 240.00 | 240.00 | -0.83% | 14,630 |
| Feb 27, 2026 | 220.00 | 242.00 | 220.00 | 242.00 | 242.00 | 9.50% | 1,001 |
| Feb 26, 2026 | 221.00 | 245.00 | 221.00 | 221.00 | 221.00 | - | 20,657 |
| Feb 25, 2026 | 221.00 | 238.00 | 221.00 | 221.00 | 221.00 | 9.95% | 89,104 |
| Feb 24, 2026 | 202.00 | 202.00 | 200.00 | 201.00 | 201.00 | -0.99% | 2,895 |
| Feb 23, 2026 | 238.00 | 238.00 | 203.00 | 203.00 | 203.00 | -16.46% | 12,878 |
| Feb 20, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - | - |
| Feb 19, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | -0.41% | 406 |
| Feb 18, 2026 | 215.00 | 244.00 | 211.00 | 244.00 | 244.00 | 14.02% | 12,491 |
| Feb 17, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.94% | 204 |
| Feb 16, 2026 | 213.00 | 213.00 | 212.00 | 212.00 | 212.00 | -7.83% | 13,342 |
| Feb 13, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 4.55% | 110 |
| Feb 12, 2026 | 217.00 | 220.00 | 217.00 | 220.00 | 220.00 | 1.38% | 89,606 |
| Feb 11, 2026 | 206.00 | 217.00 | 206.00 | 217.00 | 217.00 | 5.34% | 219,253 |
| Feb 10, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -5.07% | 4,718 |
| Feb 9, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Feb 6, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Feb 5, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -3.98% | 100 |
| Feb 4, 2026 | 229.00 | 235.00 | 226.00 | 226.00 | 226.00 | -1.31% | 4,247 |
| Feb 3, 2026 | 229.00 | 229.00 | 228.00 | 229.00 | 229.00 | 11.17% | 1,798 |
| Feb 2, 2026 | 200.00 | 225.00 | 200.00 | 206.00 | 206.00 | 0.49% | 557 |
| Jan 30, 2026 | 200.00 | 223.00 | 200.00 | 205.00 | 205.00 | 2.50% | 26,862 |
| Jan 29, 2026 | 220.00 | 220.00 | 200.00 | 200.00 | 200.00 | -5.21% | 140 |
| Jan 28, 2026 | 230.00 | 230.00 | 211.00 | 211.00 | 211.00 | -4.95% | 7,118 |
| Jan 27, 2026 | 210.00 | 222.00 | 210.00 | 222.00 | 222.00 | -9.39% | 9,497 |
| Jan 26, 2026 | 247.00 | 247.00 | 245.00 | 245.00 | 245.00 | -0.81% | 6,331 |
| Jan 23, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - | - |
| Jan 22, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 1.23% | 602 |
| Jan 21, 2026 | 211.00 | 244.00 | 211.00 | 244.00 | 244.00 | -2.01% | 10,410 |
| Jan 20, 2026 | 246.00 | 249.00 | 243.00 | 249.00 | 249.00 | - | 1,596 |
| Jan 19, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 3.75% | 495 |
| Jan 16, 2026 | 249.00 | 249.00 | 240.00 | 240.00 | 240.00 | -3.61% | 1,415 |
| Jan 15, 2026 | 249.00 | 249.00 | 235.00 | 249.00 | 249.00 | 6.41% | 923 |
| Jan 14, 2026 | 235.00 | 240.00 | 220.00 | 234.00 | 234.00 | -0.43% | 78,065 |
| Jan 13, 2026 | 247.00 | 247.00 | 235.00 | 235.00 | 235.00 | -4.47% | 3,155 |
| Jan 12, 2026 | 251.00 | 251.00 | 246.00 | 246.00 | 246.00 | - | 852 |
| Jan 9, 2026 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | -1.60% | 893 |
| Jan 8, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1.63% | 394 |
| Jan 7, 2026 | 255.00 | 255.00 | 246.00 | 246.00 | 246.00 | 4.68% | 5,323 |
| Jan 6, 2026 | 256.00 | 256.00 | 235.00 | 235.00 | 235.00 | -9.27% | 2,896 |
| Jan 5, 2026 | 253.00 | 259.00 | 250.00 | 259.00 | 259.00 | 1.17% | 11,278 |
| Jan 2, 2026 | 250.00 | 256.00 | 250.00 | 256.00 | 256.00 | 8.94% | 779 |
| Dec 31, 2025 | 250.00 | 250.00 | 233.00 | 235.00 | 235.00 | -1.67% | 9,220 |
| Dec 30, 2025 | 240.00 | 259.00 | 232.00 | 239.00 | 239.00 | 0.42% | 21,480 |
| Dec 29, 2025 | 239.00 | 257.00 | 238.00 | 238.00 | 238.00 | -0.83% | 14,247 |
| Dec 24, 2025 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 13.74% | 1,793 |
| Dec 23, 2025 | 235.00 | 235.00 | 211.00 | 211.00 | 211.00 | -10.21% | 42,838 |
| Dec 22, 2025 | 240.00 | 259.00 | 235.00 | 235.00 | 235.00 | -7.11% | 4,484 |
| Dec 19, 2025 | 216.00 | 258.00 | 216.00 | 253.00 | 253.00 | 15.00% | 8,099 |
| Dec 18, 2025 | 220.00 | 226.00 | 220.00 | 220.00 | 220.00 | -2.65% | 13,180 |
| Dec 17, 2025 | 240.00 | 250.00 | 226.00 | 226.00 | 226.00 | -4.64% | 6,308 |
| Dec 15, 2025 | 246.00 | 246.00 | 230.00 | 237.00 | 237.00 | -3.66% | 20,487 |
| Dec 12, 2025 | 230.00 | 246.00 | 230.00 | 246.00 | 246.00 | -0.40% | 111,109 |
| Dec 11, 2025 | 240.00 | 247.00 | 230.00 | 247.00 | 247.00 | -0.40% | 6,263 |
| Dec 10, 2025 | 260.00 | 260.00 | 248.00 | 248.00 | 248.00 | -4.62% | 16,974 |
| Dec 9, 2025 | 240.00 | 260.00 | 240.00 | 260.00 | 260.00 | 10.64% | 6,662 |
| Dec 8, 2025 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | -1.67% | 10,268 |
| 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 |