Mr Price Group Limited (JSE:MRP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 15,710
-92 (-0.58%)
Apr 28, 2026, 5:00 PM SAST
Mr Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 15,800.00 | 16,202.00 | 15,754.00 | 15,802.00 | 15,802.00 | -0.93% | 667,693 |
| Apr 23, 2026 | 16,700.00 | 16,700.00 | 15,915.00 | 15,950.00 | 15,950.00 | -1.16% | 978,359 |
| Apr 22, 2026 | 16,634.00 | 16,655.00 | 16,138.00 | 16,138.00 | 16,138.00 | -2.07% | 881,913 |
| Apr 21, 2026 | 16,634.00 | 16,634.00 | 16,292.00 | 16,479.00 | 16,479.00 | 0.48% | 936,836 |
| Apr 20, 2026 | 16,850.00 | 16,850.00 | 16,370.00 | 16,401.00 | 16,401.00 | -2.87% | 950,074 |
| Apr 17, 2026 | 16,096.00 | 16,930.00 | 15,926.00 | 16,886.00 | 16,886.00 | 4.88% | 2,073,860 |
| Apr 16, 2026 | 15,904.00 | 16,223.00 | 15,863.00 | 16,100.00 | 16,100.00 | 2.00% | 1,408,481 |
| Apr 15, 2026 | 15,856.00 | 15,904.00 | 15,732.00 | 15,784.00 | 15,784.00 | -0.10% | 745,374 |
| Apr 14, 2026 | 16,000.00 | 16,116.00 | 15,745.00 | 15,800.00 | 15,800.00 | -0.32% | 797,490 |
| Apr 13, 2026 | 16,124.00 | 16,124.00 | 15,711.00 | 15,850.00 | 15,850.00 | -1.70% | 604,402 |
| Apr 10, 2026 | 15,898.00 | 16,205.00 | 15,805.00 | 16,124.00 | 16,124.00 | 1.57% | 535,556 |
| Apr 9, 2026 | 16,220.00 | 16,220.00 | 15,672.00 | 15,875.00 | 15,875.00 | -1.76% | 713,684 |
| Apr 8, 2026 | 15,403.00 | 16,559.00 | 15,403.00 | 16,159.00 | 16,159.00 | 6.82% | 1,266,083 |
| Apr 7, 2026 | 15,803.00 | 15,803.00 | 15,076.00 | 15,128.00 | 15,128.00 | -2.71% | 1,397,914 |
| Apr 2, 2026 | 15,301.00 | 15,549.00 | 14,992.00 | 15,549.00 | 15,549.00 | 0.33% | 1,020,499 |
| Apr 1, 2026 | 15,635.00 | 15,918.00 | 15,246.00 | 15,498.00 | 15,498.00 | 1.05% | 1,530,954 |
| Mar 31, 2026 | 14,900.00 | 15,337.00 | 14,821.00 | 15,337.00 | 15,337.00 | 3.51% | 1,588,615 |
| Mar 30, 2026 | 15,195.00 | 15,311.00 | 14,628.00 | 14,817.00 | 14,817.00 | -2.76% | 1,345,059 |
| Mar 27, 2026 | 15,341.00 | 15,544.00 | 14,881.00 | 15,237.00 | 15,237.00 | -0.67% | 1,326,242 |
| Mar 26, 2026 | 15,770.00 | 15,831.00 | 15,255.00 | 15,340.00 | 15,340.00 | -3.69% | 1,785,455 |
| Mar 25, 2026 | 15,600.00 | 16,075.00 | 15,552.00 | 15,927.00 | 15,927.00 | 2.75% | 1,249,549 |
| Mar 24, 2026 | 15,500.00 | 15,602.00 | 15,176.00 | 15,500.00 | 15,500.00 | 1.02% | 992,523 |
| Mar 23, 2026 | 15,700.00 | 15,879.00 | 15,059.00 | 15,343.00 | 15,343.00 | -2.55% | 1,360,860 |
| Mar 20, 2026 | 15,255.00 | 15,969.00 | 15,255.00 | 15,745.00 | 15,745.00 | 1.58% | 4,820,815 |
| Mar 19, 2026 | 15,940.00 | 15,990.00 | 15,300.00 | 15,500.00 | 15,500.00 | -2.47% | 6,554,016 |
| Mar 18, 2026 | 16,101.00 | 16,585.00 | 15,893.00 | 15,893.00 | 15,893.00 | -1.90% | 3,575,185 |
| Mar 17, 2026 | 16,865.00 | 17,528.00 | 16,027.00 | 16,200.00 | 16,200.00 | -3.94% | 5,446,524 |
| Mar 16, 2026 | 16,770.00 | 17,049.00 | 16,750.00 | 16,865.00 | 16,865.00 | 0.69% | 1,668,454 |
| Mar 13, 2026 | 16,671.00 | 17,051.00 | 16,527.00 | 16,749.00 | 16,749.00 | -0.30% | 1,546,568 |
| Mar 12, 2026 | 17,101.00 | 17,212.00 | 16,654.00 | 16,800.00 | 16,800.00 | -2.97% | 1,853,129 |
| Mar 11, 2026 | 17,246.00 | 17,750.00 | 17,004.00 | 17,315.00 | 17,315.00 | -1.31% | 1,828,811 |
| Mar 10, 2026 | 17,100.00 | 17,589.00 | 17,100.00 | 17,545.00 | 17,545.00 | 4.22% | 2,237,423 |
| 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 |