Mr Price Group Limited (JSE:MRP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 16,835
-313 (-1.83%)
Mar 9, 2026, 5:00 PM SAST
Mr Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17,019.00 | 17,068.00 | 16,583.00 | 16,835.00 | 16,835.00 | -1.83% | 1,827,448 |
| Mar 6, 2026 | 17,597.00 | 17,683.00 | 17,043.00 | 17,148.00 | 17,148.00 | -2.57% | 2,638,017 |
| Mar 5, 2026 | 17,850.00 | 17,850.00 | 17,322.00 | 17,600.00 | 17,600.00 | - | 1,335,292 |
| Mar 4, 2026 | 17,400.00 | 17,688.00 | 17,274.00 | 17,600.00 | 17,600.00 | 1.07% | 1,383,987 |
| Mar 3, 2026 | 18,319.00 | 18,319.00 | 17,367.00 | 17,414.00 | 17,414.00 | -3.66% | 2,794,093 |
| Mar 2, 2026 | 17,951.00 | 18,224.00 | 17,711.00 | 18,075.00 | 18,075.00 | -1.33% | 1,060,343 |
| Feb 27, 2026 | 18,449.00 | 18,555.00 | 18,146.00 | 18,319.00 | 18,319.00 | -0.48% | 4,920,816 |
| Feb 26, 2026 | 17,900.00 | 18,631.00 | 17,684.00 | 18,408.00 | 18,408.00 | 4.00% | 3,552,390 |
| Feb 25, 2026 | 17,246.00 | 17,832.00 | 17,246.00 | 17,700.00 | 17,700.00 | -0.35% | 1,370,134 |
| Feb 24, 2026 | 17,200.00 | 17,858.00 | 17,200.00 | 17,762.00 | 17,762.00 | 2.01% | 1,233,330 |
| Feb 23, 2026 | 17,159.00 | 17,471.00 | 17,159.00 | 17,412.00 | 17,412.00 | 0.94% | 812,563 |
| Feb 20, 2026 | 17,159.00 | 17,384.00 | 17,159.00 | 17,250.00 | 17,250.00 | -0.27% | 1,148,506 |
| Feb 19, 2026 | 16,650.00 | 17,443.00 | 16,650.00 | 17,297.00 | 17,297.00 | 0.86% | 1,152,398 |
| Feb 18, 2026 | 16,701.00 | 17,261.00 | 16,701.00 | 17,150.00 | 17,150.00 | 1.70% | 1,119,699 |
| Feb 17, 2026 | 16,703.00 | 17,034.00 | 16,671.00 | 16,863.00 | 16,863.00 | 0.49% | 1,028,116 |
| Feb 16, 2026 | 16,651.00 | 16,915.00 | 16,651.00 | 16,781.00 | 16,781.00 | 0.49% | 513,523 |
| Feb 13, 2026 | 16,768.00 | 16,836.00 | 16,572.00 | 16,700.00 | 16,700.00 | -0.54% | 1,703,007 |
| Feb 12, 2026 | 16,500.00 | 16,829.00 | 16,500.00 | 16,791.00 | 16,791.00 | 0.32% | 714,127 |
| Feb 11, 2026 | 16,850.00 | 16,850.00 | 16,474.00 | 16,738.00 | 16,738.00 | -0.83% | 791,115 |
| Feb 10, 2026 | 17,140.00 | 17,140.00 | 16,753.00 | 16,878.00 | 16,878.00 | -0.02% | 777,633 |
| Feb 9, 2026 | 17,150.00 | 17,323.00 | 16,821.00 | 16,881.00 | 16,881.00 | -1.22% | 1,115,258 |
| Feb 6, 2026 | 16,800.00 | 17,157.00 | 16,800.00 | 17,090.00 | 17,090.00 | 0.65% | 626,115 |
| Feb 5, 2026 | 17,500.00 | 17,500.00 | 16,936.00 | 16,979.00 | 16,979.00 | -2.42% | 1,702,662 |
| Feb 4, 2026 | 17,500.00 | 17,562.00 | 17,160.00 | 17,400.00 | 17,400.00 | -0.57% | 997,374 |
| Feb 3, 2026 | 17,999.00 | 17,999.00 | 17,433.00 | 17,500.00 | 17,500.00 | -1.13% | 2,232,064 |
| Feb 2, 2026 | 18,000.00 | 18,000.00 | 17,308.00 | 17,700.00 | 17,700.00 | -0.84% | 2,103,186 |
| Jan 30, 2026 | 17,860.00 | 18,007.00 | 17,250.00 | 17,850.00 | 17,850.00 | 2.36% | 3,849,246 |
| Jan 29, 2026 | 17,478.00 | 17,933.00 | 17,298.00 | 17,439.00 | 17,439.00 | 0.30% | 2,516,111 |
| Jan 28, 2026 | 16,850.00 | 17,500.00 | 16,654.00 | 17,386.00 | 17,386.00 | 1.22% | 2,769,190 |
| Jan 27, 2026 | 17,489.00 | 17,507.00 | 17,111.00 | 17,176.00 | 17,176.00 | -0.23% | 1,456,646 |
| Jan 26, 2026 | 17,500.00 | 17,571.00 | 17,201.00 | 17,215.00 | 17,215.00 | -2.19% | 1,686,322 |
| Jan 23, 2026 | 17,690.00 | 17,980.00 | 17,400.00 | 17,600.00 | 17,600.00 | -0.19% | 2,456,879 |
| Jan 22, 2026 | 17,320.00 | 17,633.00 | 17,083.00 | 17,633.00 | 17,633.00 | 2.76% | 2,827,451 |
| Jan 21, 2026 | 16,800.00 | 17,270.00 | 16,641.00 | 17,160.00 | 17,160.00 | 2.14% | 1,679,692 |
| Jan 20, 2026 | 16,596.00 | 16,840.00 | 16,446.00 | 16,800.00 | 16,800.00 | 1.78% | 1,437,288 |
| Jan 19, 2026 | 16,780.00 | 16,790.00 | 16,419.00 | 16,507.00 | 16,507.00 | -0.56% | 1,396,742 |
| Jan 16, 2026 | 16,358.00 | 16,741.00 | 16,287.00 | 16,600.00 | 16,600.00 | 1.48% | 1,320,440 |
| Jan 15, 2026 | 16,350.00 | 16,456.00 | 16,211.00 | 16,358.00 | 16,358.00 | 0.12% | 1,848,605 |
| Jan 14, 2026 | 16,700.00 | 16,700.00 | 16,216.00 | 16,338.00 | 16,338.00 | -1.46% | 1,535,969 |
| Jan 13, 2026 | 17,200.00 | 17,200.00 | 16,527.00 | 16,580.00 | 16,580.00 | -2.12% | 1,462,466 |
| Jan 12, 2026 | 17,200.00 | 17,200.00 | 16,801.00 | 16,939.00 | 16,939.00 | -0.40% | 1,755,114 |
| Jan 9, 2026 | 16,874.00 | 17,262.00 | 16,803.00 | 17,007.00 | 17,007.00 | 0.74% | 1,104,931 |
| Jan 8, 2026 | 17,289.00 | 17,289.00 | 16,882.00 | 16,882.00 | 16,882.00 | -2.01% | 917,977 |
| Jan 7, 2026 | 17,200.00 | 17,305.00 | 17,041.00 | 17,228.00 | 17,228.00 | 0.56% | 1,365,225 |
| Jan 6, 2026 | 17,010.00 | 17,221.00 | 16,850.00 | 17,132.00 | 17,132.00 | 0.76% | 1,314,095 |
| Jan 5, 2026 | 17,690.00 | 17,690.00 | 16,865.00 | 17,003.00 | 17,003.00 | -1.69% | 797,854 |
| Jan 2, 2026 | 17,499.00 | 17,659.00 | 17,137.00 | 17,295.00 | 17,295.00 | -1.16% | 545,119 |
| Dec 31, 2025 | 17,344.00 | 17,498.00 | 17,259.00 | 17,498.00 | 17,498.00 | 1.14% | 237,669 |
| Dec 30, 2025 | 17,449.00 | 17,449.00 | 17,218.00 | 17,300.00 | 17,300.00 | -0.43% | 635,253 |
| Dec 29, 2025 | 17,130.00 | 17,437.00 | 17,130.00 | 17,374.00 | 17,374.00 | 1.45% | 670,431 |
| Dec 24, 2025 | 17,050.00 | 17,259.00 | 17,041.00 | 17,126.00 | 17,126.00 | 0.41% | 177,571 |
| Dec 23, 2025 | 17,150.00 | 17,269.00 | 16,910.00 | 17,056.00 | 17,056.00 | -0.69% | 1,426,341 |
| Dec 22, 2025 | 17,499.00 | 17,499.00 | 17,085.00 | 17,175.00 | 17,175.00 | -0.72% | 940,924 |
| Dec 19, 2025 | 17,690.00 | 17,992.00 | 16,910.00 | 17,300.00 | 17,300.00 | -3.35% | 3,946,804 |
| Dec 18, 2025 | 18,250.00 | 18,514.00 | 17,856.00 | 17,900.00 | 17,900.00 | -1.19% | 3,206,902 |
| Dec 17, 2025 | 18,300.00 | 18,300.00 | 17,934.00 | 18,115.00 | 18,115.00 | -0.10% | 1,232,182 |
| Dec 15, 2025 | 18,298.00 | 18,298.00 | 17,881.00 | 18,134.00 | 18,134.00 | 1.23% | 945,316 |
| Dec 12, 2025 | 17,468.00 | 18,300.00 | 17,380.00 | 17,913.00 | 17,913.00 | 2.86% | 3,202,086 |
| Dec 11, 2025 | 18,381.00 | 18,381.00 | 17,172.00 | 17,415.00 | 17,415.00 | -3.95% | 4,832,595 |
| Dec 10, 2025 | 20,200.00 | 20,200.00 | 18,052.00 | 18,132.00 | 18,132.00 | -13.67% | 7,361,690 |
| Dec 9, 2025 | 21,215.00 | 21,283.00 | 20,880.00 | 21,004.00 | 20,680.80 | -0.97% | 983,257 |
| Dec 8, 2025 | 21,700.00 | 21,831.00 | 21,210.00 | 21,210.00 | 20,883.63 | -2.32% | 935,062 |
| Dec 5, 2025 | 21,642.00 | 21,905.00 | 21,569.00 | 21,714.00 | 21,379.87 | 0.77% | 701,234 |
| Dec 4, 2025 | 21,564.00 | 21,834.00 | 21,420.00 | 21,548.00 | 21,216.43 | 0.40% | 1,071,515 |
| Dec 3, 2025 | 20,975.00 | 21,520.00 | 20,975.00 | 21,463.00 | 21,132.74 | 1.86% | 686,903 |
| Dec 2, 2025 | 21,444.00 | 21,444.00 | 21,023.00 | 21,071.00 | 20,746.77 | -0.66% | 837,331 |
| Dec 1, 2025 | 21,270.00 | 21,299.00 | 20,778.00 | 21,210.00 | 20,883.63 | 0.99% | 1,484,158 |
| Nov 28, 2025 | 21,600.00 | 21,600.00 | 20,715.00 | 21,003.00 | 20,679.82 | -0.62% | 1,589,564 |
| Nov 27, 2025 | 21,008.00 | 21,384.00 | 20,918.00 | 21,135.00 | 20,809.78 | 0.40% | 1,270,225 |
| Nov 26, 2025 | 20,670.00 | 21,205.00 | 20,670.00 | 21,050.00 | 20,726.09 | 1.90% | 1,460,591 |
| Nov 25, 2025 | 21,236.00 | 21,490.00 | 20,550.00 | 20,657.00 | 20,339.14 | -3.44% | 1,540,897 |
| Nov 24, 2025 | 21,459.00 | 21,676.00 | 21,176.00 | 21,394.00 | 21,064.80 | 0.86% | 1,205,166 |
| Nov 21, 2025 | 21,800.00 | 21,998.00 | 21,211.00 | 21,211.00 | 20,884.61 | -3.59% | 980,114 |
| Nov 20, 2025 | 21,400.00 | 22,303.00 | 21,095.00 | 22,000.00 | 21,661.47 | 6.80% | 3,136,754 |
| Nov 19, 2025 | 20,995.00 | 20,995.00 | 20,226.00 | 20,600.00 | 20,283.02 | 0.62% | 1,242,751 |
| Nov 18, 2025 | 20,576.00 | 20,905.00 | 20,400.00 | 20,474.00 | 20,158.96 | -1.07% | 990,365 |
| Nov 17, 2025 | 20,435.00 | 20,770.00 | 20,435.00 | 20,696.00 | 20,377.54 | 1.37% | 1,067,923 |
| Nov 14, 2025 | 20,800.00 | 20,848.00 | 20,287.00 | 20,416.00 | 20,101.85 | -1.85% | 939,458 |
| Nov 13, 2025 | 20,700.00 | 21,027.00 | 20,522.00 | 20,800.00 | 20,479.94 | 1.07% | 2,059,122 |
| Nov 12, 2025 | 20,250.00 | 20,752.00 | 20,211.00 | 20,579.00 | 20,262.34 | 1.62% | 2,047,618 |
| Nov 11, 2025 | 20,433.00 | 20,501.00 | 20,206.00 | 20,251.00 | 19,939.39 | -0.24% | 1,257,497 |
| Nov 10, 2025 | 20,515.00 | 20,753.00 | 20,283.00 | 20,300.00 | 19,987.63 | -0.42% | 1,770,562 |
| Nov 7, 2025 | 20,900.00 | 20,900.00 | 20,325.00 | 20,386.00 | 20,072.31 | -2.11% | 902,437 |
| Nov 6, 2025 | 20,900.00 | 21,183.00 | 20,569.00 | 20,825.00 | 20,504.55 | -0.47% | 763,561 |
| Nov 5, 2025 | 20,153.00 | 20,924.00 | 20,020.00 | 20,924.00 | 20,602.03 | 3.47% | 1,866,359 |
| Nov 4, 2025 | 20,650.00 | 20,790.00 | 20,043.00 | 20,222.00 | 19,910.83 | -2.57% | 1,000,246 |
| Nov 3, 2025 | 20,859.00 | 21,095.00 | 20,657.00 | 20,755.00 | 20,435.63 | 0.33% | 780,825 |
| Oct 31, 2025 | 20,870.00 | 21,377.00 | 20,666.00 | 20,687.00 | 20,368.68 | -1.09% | 1,653,510 |
| Oct 30, 2025 | 21,345.00 | 21,352.00 | 20,857.00 | 20,915.00 | 20,593.17 | -2.24% | 1,276,024 |
| Oct 29, 2025 | 21,479.00 | 21,612.00 | 21,315.00 | 21,395.00 | 21,065.78 | -0.49% | 803,304 |
| Oct 28, 2025 | 21,600.00 | 21,747.00 | 21,455.00 | 21,500.00 | 21,169.17 | -0.30% | 1,106,240 |
| Oct 27, 2025 | 21,767.00 | 22,092.00 | 21,536.00 | 21,565.00 | 21,233.17 | -1.39% | 1,135,993 |
| Oct 24, 2025 | 22,053.00 | 22,217.00 | 21,689.00 | 21,870.00 | 21,533.47 | -0.81% | 760,388 |
| Oct 23, 2025 | 21,775.00 | 22,167.00 | 21,623.00 | 22,048.00 | 21,708.74 | 1.25% | 719,281 |
| Oct 22, 2025 | 21,600.00 | 22,072.00 | 21,600.00 | 21,775.00 | 21,439.94 | 0.85% | 1,075,205 |
| Oct 21, 2025 | 22,600.00 | 23,099.00 | 21,421.00 | 21,591.00 | 21,258.77 | -4.96% | 3,085,868 |
| Oct 20, 2025 | 22,304.00 | 22,821.00 | 22,304.00 | 22,718.00 | 22,368.43 | 1.96% | 1,407,407 |
| Oct 17, 2025 | 22,250.00 | 22,434.00 | 21,935.00 | 22,281.00 | 21,938.15 | -0.18% | 743,969 |
| Oct 16, 2025 | 21,999.00 | 22,394.00 | 21,952.00 | 22,322.00 | 21,978.52 | 1.28% | 1,093,056 |
| Oct 15, 2025 | 22,134.00 | 22,716.00 | 21,968.00 | 22,040.00 | 21,700.86 | -0.01% | 1,662,485 |