MC Mining Limited (JSE:MCZ)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 350.00
-5.00 (-1.41%)
Last updated: Apr 28, 2026, 2:10 PM SAST
MC Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 355.00 | 355.00 | 344.00 | 355.00 | 355.00 | 4.41% | 1,948 |
| Apr 23, 2026 | 354.00 | 354.00 | 313.00 | 340.00 | 340.00 | -2.86% | 2,328 |
| Apr 22, 2026 | 379.00 | 379.00 | 350.00 | 350.00 | 350.00 | -1.13% | 569 |
| Apr 21, 2026 | 368.00 | 368.00 | 330.00 | 354.00 | 354.00 | -6.84% | 6,288 |
| Apr 20, 2026 | 368.00 | 398.00 | 368.00 | 380.00 | 380.00 | 3.26% | 3,555 |
| Apr 17, 2026 | 358.00 | 368.00 | 352.00 | 368.00 | 368.00 | 4.55% | 3,483 |
| Apr 16, 2026 | 369.00 | 369.00 | 349.00 | 352.00 | 352.00 | -0.85% | 829 |
| Apr 15, 2026 | 369.00 | 369.00 | 315.00 | 355.00 | 355.00 | 9.23% | 33,515 |
| Apr 14, 2026 | 360.00 | 360.00 | 312.00 | 325.00 | 325.00 | -2.69% | 4,552 |
| Apr 13, 2026 | 368.00 | 368.00 | 327.00 | 334.00 | 334.00 | -9.49% | 8,841 |
| Apr 10, 2026 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - | - |
| Apr 9, 2026 | 400.00 | 400.00 | 369.00 | 369.00 | 369.00 | 5.13% | 357 |
| Apr 8, 2026 | 340.00 | 360.00 | 340.00 | 351.00 | 351.00 | -2.77% | 79,285 |
| Apr 7, 2026 | 370.00 | 370.00 | 360.00 | 361.00 | 361.00 | -6.48% | 7,056 |
| Apr 2, 2026 | 366.00 | 388.00 | 366.00 | 386.00 | 386.00 | 4.89% | 8,455 |
| Apr 1, 2026 | 389.00 | 389.00 | 330.00 | 368.00 | 368.00 | -5.64% | 43,555 |
| Mar 31, 2026 | 399.00 | 399.00 | 349.00 | 390.00 | 390.00 | -2.26% | 107,624 |
| Mar 30, 2026 | 350.00 | 399.00 | 350.00 | 399.00 | 399.00 | 14.33% | 9,432 |
| Mar 27, 2026 | 350.00 | 355.00 | 349.00 | 349.00 | 349.00 | -0.29% | 21,469 |
| Mar 26, 2026 | 355.00 | 355.00 | 344.00 | 350.00 | 350.00 | -1.13% | 590 |
| Mar 25, 2026 | 354.00 | 354.00 | 337.00 | 354.00 | 354.00 | - | 331 |
| Mar 24, 2026 | 354.00 | 354.00 | 330.00 | 354.00 | 354.00 | - | 3,177 |
| Mar 23, 2026 | 355.00 | 355.00 | 354.00 | 354.00 | 354.00 | 1.43% | 3,881 |
| Mar 20, 2026 | 355.00 | 355.00 | 348.00 | 349.00 | 349.00 | 11.86% | 24,656 |
| Mar 19, 2026 | 330.00 | 351.00 | 312.00 | 312.00 | 312.00 | -12.11% | 5,111 |
| Mar 18, 2026 | 355.00 | 355.00 | 330.00 | 355.00 | 355.00 | 11.99% | 681 |
| Mar 17, 2026 | 358.00 | 358.00 | 317.00 | 317.00 | 317.00 | - | 4,867 |
| Mar 16, 2026 | 373.00 | 373.00 | 317.00 | 317.00 | 317.00 | -10.45% | 3,456 |
| Mar 13, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | -0.28% | 99 |
| Mar 12, 2026 | 375.00 | 375.00 | 330.00 | 355.00 | 355.00 | 12.34% | 15,543 |
| Mar 11, 2026 | 300.00 | 399.00 | 300.00 | 316.00 | 316.00 | 19.70% | 10,544 |
| Mar 10, 2026 | 287.00 | 300.00 | 264.00 | 264.00 | 264.00 | -7.37% | 88,583 |
| Mar 9, 2026 | 260.00 | 287.00 | 260.00 | 285.00 | 285.00 | 5.56% | 21,000 |
| 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 |