Master Drilling Group Limited (JSE:MDI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,700.00
0.00 (0.00%)
Apr 28, 2026, 5:00 PM SAST
Master Drilling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,699.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | - | 24,030 |
| Apr 23, 2026 | 1,725.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 61,283 |
| Apr 22, 2026 | 1,749.00 | 1,749.00 | 1,651.00 | 1,700.00 | 1,700.00 | -2.80% | 21,804 |
| Apr 21, 2026 | 1,650.00 | 1,749.00 | 1,650.00 | 1,749.00 | 1,749.00 | -1.30% | 20,813 |
| Apr 20, 2026 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | - | 310 |
| Apr 17, 2026 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | - | - |
| Apr 16, 2026 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1.32% | 60 |
| Apr 15, 2026 | 1,671.00 | 1,749.00 | 1,671.00 | 1,749.00 | 1,749.00 | 5.94% | 323,407 |
| Apr 14, 2026 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 2.48% | 662 |
| Apr 13, 2026 | 1,601.00 | 1,767.00 | 1,601.00 | 1,611.00 | 1,611.00 | -2.36% | 151 |
| Apr 10, 2026 | 1,573.00 | 1,650.00 | 1,573.00 | 1,650.00 | 1,650.00 | -6.73% | 17,710 |
| Apr 9, 2026 | 1,655.00 | 1,769.00 | 1,654.00 | 1,769.00 | 1,769.00 | 1.14% | 740 |
| Apr 8, 2026 | 1,775.00 | 1,776.00 | 1,571.00 | 1,749.00 | 1,749.00 | -0.68% | 7,060 |
| Apr 7, 2026 | 1,770.00 | 1,770.00 | 1,700.00 | 1,761.00 | 1,761.00 | -0.51% | 11,236 |
| Apr 2, 2026 | 1,571.00 | 1,770.00 | 1,571.00 | 1,770.00 | 1,770.00 | 3.51% | 760 |
| Apr 1, 2026 | 1,700.00 | 1,777.00 | 1,700.00 | 1,710.00 | 1,710.00 | -3.72% | 4,227 |
| Mar 31, 2026 | 1,788.00 | 1,788.00 | 1,776.00 | 1,776.00 | 1,776.00 | 9.56% | 1,311 |
| Mar 30, 2026 | 1,783.00 | 1,788.00 | 1,621.00 | 1,621.00 | 1,621.00 | -9.14% | 132,143 |
| Mar 27, 2026 | 1,570.00 | 1,784.00 | 1,570.00 | 1,784.00 | 1,784.00 | 13.63% | 872 |
| Mar 26, 2026 | 1,600.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,570.00 | -3.38% | 14,750 |
| Mar 25, 2026 | 1,626.00 | 1,626.00 | 1,621.00 | 1,625.00 | 1,625.00 | 0.25% | 126,896 |
| Mar 24, 2026 | 1,690.00 | 1,690.00 | 1,621.00 | 1,621.00 | 1,621.00 | -4.08% | 717 |
| Mar 23, 2026 | 1,701.00 | 1,701.00 | 1,621.00 | 1,690.00 | 1,690.00 | 2.36% | 86,552 |
| Mar 20, 2026 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | -0.30% | 6,953 |
| Mar 19, 2026 | 1,789.00 | 1,789.00 | 1,656.00 | 1,656.00 | 1,656.00 | -7.69% | 8,348 |
| Mar 18, 2026 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | - | 1,800 |
| Mar 17, 2026 | 1,795.00 | 1,795.00 | 1,651.00 | 1,794.00 | 1,794.00 | 8.46% | 273,911 |
| Mar 16, 2026 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.18% | 16,916 |
| Mar 13, 2026 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | -2.88% | 32,036 |
| Mar 12, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | - |
| Mar 11, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | - |
| Mar 10, 2026 | 1,679.00 | 1,700.00 | 1,679.00 | 1,700.00 | 1,700.00 | -1.68% | 13,625 |
| Mar 9, 2026 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | - | 40,000 |
| Mar 6, 2026 | 1,617.00 | 1,794.00 | 1,617.00 | 1,729.00 | 1,729.00 | 1.71% | 37,272 |
| Mar 5, 2026 | 1,700.00 | 1,700.00 | 1,618.00 | 1,700.00 | 1,700.00 | - | 1,300 |
| Mar 4, 2026 | 1,699.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | 5.13% | 366,513 |
| Mar 3, 2026 | 1,786.00 | 1,786.00 | 1,617.00 | 1,617.00 | 1,617.00 | -3.46% | 1,573 |
| Mar 2, 2026 | 1,792.00 | 1,792.00 | 1,608.00 | 1,675.00 | 1,675.00 | -6.53% | 17,749 |
| Feb 27, 2026 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | -0.33% | 20 |
| Feb 26, 2026 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | - | 3,895 |
| Feb 25, 2026 | 1,845.00 | 1,845.00 | 1,626.00 | 1,798.00 | 1,798.00 | 5.76% | 1,336 |
| Feb 24, 2026 | 1,720.00 | 1,720.00 | 1,607.00 | 1,700.00 | 1,700.00 | -0.87% | 35,123 |
| Feb 23, 2026 | 1,749.00 | 1,749.00 | 1,715.00 | 1,715.00 | 1,715.00 | -2.00% | 3,050 |
| Feb 20, 2026 | 1,750.00 | 1,750.00 | 1,725.00 | 1,750.00 | 1,750.00 | 2.04% | 1,100 |
| Feb 19, 2026 | 1,750.00 | 1,750.00 | 1,715.00 | 1,715.00 | 1,715.00 | -2.00% | 4,710 |
| Feb 18, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | - |
| Feb 17, 2026 | 1,711.00 | 1,750.00 | 1,711.00 | 1,750.00 | 1,750.00 | 2.28% | 1,466 |
| Feb 16, 2026 | 1,711.00 | 1,722.00 | 1,711.00 | 1,711.00 | 1,711.00 | -0.81% | 15,010 |
| Feb 13, 2026 | 1,824.00 | 1,824.00 | 1,725.00 | 1,725.00 | 1,725.00 | -4.85% | 10,442 |
| Feb 12, 2026 | 1,868.00 | 1,901.00 | 1,813.00 | 1,813.00 | 1,813.00 | -2.94% | 19,848 |
| Feb 11, 2026 | 1,726.00 | 1,868.00 | 1,726.00 | 1,868.00 | 1,868.00 | 0.27% | 2,368 |
| Feb 10, 2026 | 1,702.00 | 1,865.00 | 1,702.00 | 1,863.00 | 1,863.00 | -0.11% | 13,482 |
| Feb 9, 2026 | 1,749.00 | 1,880.00 | 1,749.00 | 1,865.00 | 1,865.00 | 6.57% | 20,050 |
| Feb 6, 2026 | 1,760.00 | 1,761.00 | 1,608.00 | 1,750.00 | 1,750.00 | 2.88% | 183,155 |
| Feb 5, 2026 | 1,813.00 | 1,815.00 | 1,701.00 | 1,701.00 | 1,701.00 | -6.13% | 23,876 |
| Feb 4, 2026 | 1,806.00 | 1,877.00 | 1,806.00 | 1,812.00 | 1,812.00 | 0.33% | 4,761 |
| Feb 3, 2026 | 1,899.00 | 2,139.00 | 1,791.00 | 1,806.00 | 1,806.00 | -5.94% | 28,226 |
| Feb 2, 2026 | 1,790.00 | 2,100.00 | 1,690.00 | 1,920.00 | 1,920.00 | 9.09% | 31,858 |
| Jan 30, 2026 | 1,770.00 | 1,790.00 | 1,688.00 | 1,760.00 | 1,760.00 | -0.56% | 4,730 |
| Jan 29, 2026 | 1,718.00 | 1,790.00 | 1,686.00 | 1,770.00 | 1,770.00 | 3.51% | 32,543 |
| Jan 28, 2026 | 1,717.00 | 1,718.00 | 1,656.00 | 1,710.00 | 1,710.00 | 4.59% | 64,040 |
| Jan 27, 2026 | 1,650.00 | 1,717.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.91% | 18,334 |
| Jan 26, 2026 | 1,690.00 | 1,690.00 | 1,635.00 | 1,650.00 | 1,650.00 | 1.10% | 219,594 |
| Jan 23, 2026 | 1,650.00 | 1,650.00 | 1,632.00 | 1,632.00 | 1,632.00 | -1.09% | 5,500 |
| Jan 22, 2026 | 1,689.00 | 1,689.00 | 1,601.00 | 1,650.00 | 1,650.00 | 1.66% | 9,108 |
| Jan 21, 2026 | 1,565.00 | 1,642.00 | 1,565.00 | 1,623.00 | 1,623.00 | 2.98% | 47,254 |
| Jan 20, 2026 | 1,600.00 | 1,642.00 | 1,575.00 | 1,576.00 | 1,576.00 | -4.43% | 5,771 |
| Jan 19, 2026 | 1,590.00 | 1,649.00 | 1,590.00 | 1,649.00 | 1,649.00 | 3.71% | 1,056 |
| Jan 16, 2026 | 1,620.00 | 1,620.00 | 1,565.00 | 1,590.00 | 1,590.00 | -1.85% | 1,978,357 |
| Jan 15, 2026 | 1,562.00 | 1,689.00 | 1,561.00 | 1,620.00 | 1,620.00 | 3.78% | 8,434 |
| Jan 14, 2026 | 1,561.00 | 1,562.00 | 1,561.00 | 1,561.00 | 1,561.00 | -1.20% | 3,810 |
| Jan 13, 2026 | 1,561.00 | 1,635.00 | 1,560.00 | 1,580.00 | 1,580.00 | -1.37% | 3,730 |
| Jan 12, 2026 | 1,555.00 | 1,650.00 | 1,555.00 | 1,602.00 | 1,602.00 | 3.02% | 1,513 |
| Jan 9, 2026 | 1,552.00 | 1,600.00 | 1,550.00 | 1,555.00 | 1,555.00 | 0.26% | 44,270 |
| Jan 8, 2026 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | - | 16,168 |
| Jan 7, 2026 | 1,601.00 | 1,650.00 | 1,551.00 | 1,551.00 | 1,551.00 | -8.71% | 16,595 |
| Jan 6, 2026 | 1,688.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | 0.59% | 11,965 |
| Jan 5, 2026 | 1,689.00 | 1,689.00 | 1,600.00 | 1,689.00 | 1,689.00 | 1.14% | 21 |
| Jan 2, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 4.38% | 345 |
| Dec 31, 2025 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.62% | 9,133 |
| Dec 30, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | -0.68% | 1,067 |
| Dec 29, 2025 | 1,698.00 | 1,698.00 | 1,601.00 | 1,621.00 | 1,621.00 | -0.86% | 1,853 |
| Dec 24, 2025 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.91% | 10 |
| Dec 23, 2025 | 1,605.00 | 1,650.00 | 1,510.00 | 1,650.00 | 1,650.00 | 3.13% | 5,369 |
| Dec 22, 2025 | 1,699.00 | 1,699.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.84% | 30 |
| Dec 19, 2025 | 1,601.00 | 1,601.00 | 1,565.00 | 1,630.00 | 1,630.00 | 1.88% | 11,762 |
| Dec 18, 2025 | 1,699.00 | 1,699.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 27,555 |
| Dec 17, 2025 | 1,723.00 | 1,723.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2.17% | 2,414 |
| Dec 15, 2025 | 1,590.00 | 1,690.00 | 1,566.00 | 1,566.00 | 1,566.00 | -1.51% | 9,152 |
| Dec 12, 2025 | 1,722.00 | 1,722.00 | 1,590.00 | 1,590.00 | 1,590.00 | -7.77% | 100 |
| Dec 11, 2025 | 1,565.00 | 1,724.00 | 1,565.00 | 1,724.00 | 1,724.00 | 10.16% | 41,706 |
| Dec 10, 2025 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 2.83% | 832 |
| Dec 9, 2025 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | - | 3,215 |
| Dec 8, 2025 | 1,522.00 | 1,560.00 | 1,522.00 | 1,522.00 | 1,522.00 | -0.13% | 9,002 |
| Dec 5, 2025 | 1,549.00 | 1,550.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.20% | 11,393 |
| Dec 4, 2025 | 1,565.00 | 1,565.00 | 1,521.00 | 1,521.00 | 1,521.00 | -2.81% | 13 |
| Dec 3, 2025 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | -7.83% | 1,090 |
| Dec 2, 2025 | 1,565.00 | 1,698.00 | 1,565.00 | 1,698.00 | 1,698.00 | 12.82% | 1,434 |
| Dec 1, 2025 | 1,502.00 | 1,505.00 | 1,502.00 | 1,505.00 | 1,505.00 | - | 18,542 |
| Nov 28, 2025 | 1,510.00 | 1,520.00 | 1,502.00 | 1,505.00 | 1,505.00 | -0.33% | 5,210 |