Skip to main content
MAS P.L.C. (JSE:MSP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,230.00
-15.00 (-0.67%)
Dec 5, 2025, 5:02 PM SAST

MAS P.L.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,299.002,300.002,210.002,230.002,230.00-0.67%446,722
Dec 4, 20252,313.002,313.002,227.002,245.002,245.00-0.13%289,704
Dec 3, 20252,272.002,323.002,241.002,248.002,248.00-0.97%99,548
Dec 2, 20252,309.002,346.002,241.002,270.002,270.00-2.11%676,061
Dec 1, 20252,281.002,379.002,281.002,319.002,319.00-1.90%261,373
Nov 28, 20252,400.002,417.002,307.002,364.002,364.00-1.09%626,207
Nov 27, 20252,269.002,444.002,269.002,390.002,390.003.28%643,107
Nov 26, 20252,310.002,330.002,259.002,314.002,314.001.09%750,173
Nov 25, 20252,267.002,289.002,225.002,289.002,289.001.64%372,458
Nov 24, 20252,250.002,263.002,233.002,252.002,252.001.26%347,019
Nov 21, 20252,224.002,240.002,161.002,224.002,224.00-0.04%293,826
Nov 20, 20252,194.002,258.002,141.002,225.002,225.001.60%358,042
Nov 19, 20252,199.002,204.002,166.002,190.002,190.00-138,708
Nov 18, 20252,144.002,199.002,144.002,190.002,190.000.69%522,047
Nov 17, 20252,199.002,199.002,144.002,175.002,175.00-0.23%595,912
Nov 14, 20252,190.002,200.002,133.002,180.002,180.00-0.41%1,918,651
Nov 13, 20252,190.002,190.002,150.002,189.002,189.001.16%1,347,601
Nov 12, 20252,129.002,190.002,120.002,164.002,164.001.60%3,697,325
Nov 11, 20252,085.002,150.002,085.002,130.002,130.00-0.88%97,577
Nov 10, 20252,105.002,197.002,096.002,149.002,149.00-746,655
Nov 7, 20252,131.002,151.002,120.002,149.002,149.000.84%750,882
Nov 6, 20252,184.002,184.002,105.002,131.002,131.00-1.48%239,365
Nov 5, 20252,100.002,163.002,099.002,163.002,163.003.00%2,155,602
Nov 4, 20252,111.002,127.002,065.002,100.002,100.00-0.52%1,287,227
Nov 3, 20252,137.002,137.002,109.002,111.002,111.000.05%505,636
Oct 31, 20252,056.002,120.002,056.002,110.002,110.000.48%410,156
Oct 30, 20252,061.002,112.002,061.002,100.002,100.001.45%693,506
Oct 29, 20252,123.002,123.002,070.002,070.002,070.00-2.13%432,187
Oct 28, 20252,060.002,115.002,046.002,115.002,115.002.67%5,389,647
Oct 27, 20252,080.002,080.002,032.002,060.002,060.00-0.96%955,469
Oct 24, 20252,118.002,119.002,044.002,080.002,080.00-1.89%1,368,250
Oct 23, 20252,142.002,151.002,083.002,120.002,120.00-0.70%340,150
Oct 22, 20252,131.002,136.002,120.002,135.002,135.000.71%600,294
Oct 21, 20252,105.002,120.002,100.002,120.002,120.000.47%3,541,007
Oct 20, 20252,108.002,121.002,100.002,110.002,110.000.48%1,264,580
Oct 17, 20252,084.002,110.002,061.002,100.002,100.000.24%3,477,407
Oct 16, 20252,124.002,124.002,066.002,095.002,095.00-1.18%1,623,465
Oct 15, 20252,115.002,133.002,103.002,120.002,120.000.24%792,230
Oct 14, 20252,131.002,131.002,091.002,115.002,115.000.71%5,756,150
Oct 13, 20252,240.002,242.002,086.002,100.002,100.00-5.83%3,949,942
Oct 10, 20252,225.002,245.002,195.002,230.002,230.000.72%684,141
Oct 9, 20252,151.002,225.002,151.002,214.002,214.001.05%351,239
Oct 8, 20252,174.002,191.002,164.002,191.002,191.001.20%1,964,819
Oct 7, 20252,174.002,174.002,146.002,165.002,165.00-2,459,663
Oct 6, 20252,180.002,184.002,130.002,165.002,165.00-1,392,987
Oct 3, 20252,161.002,165.002,131.002,165.002,165.001.60%1,343,450
Oct 2, 20252,115.002,159.002,115.002,131.002,131.00-0.56%479,716
Oct 1, 20252,135.002,147.002,115.002,143.002,143.000.85%202,096
Sep 30, 20252,111.002,151.002,111.002,125.002,125.000.66%743,735
Sep 29, 20252,090.002,154.002,090.002,111.002,111.000.86%424,789
Sep 26, 20252,109.002,118.002,085.002,093.002,093.00-0.19%800,837
Sep 25, 20252,120.002,120.002,064.002,097.002,097.00-1.04%1,472,954
Sep 23, 20252,088.002,124.002,088.002,119.002,119.000.14%1,490,693
Sep 22, 20252,114.002,125.002,110.002,116.002,116.000.05%233,907
Sep 19, 20252,116.002,127.002,079.002,115.002,115.000.24%2,497,684
Sep 18, 20252,149.002,149.002,096.002,110.002,110.00-0.05%485,330
Sep 17, 20252,115.002,161.002,110.002,111.002,111.00-0.19%502,938
Sep 16, 20252,112.002,135.002,110.002,115.002,115.00-0.24%262,379
Sep 15, 20252,161.002,161.002,111.002,120.002,120.000.47%566,966
Sep 12, 20252,124.002,148.002,072.002,110.002,110.001.69%1,983,646
Sep 11, 20252,051.002,075.002,037.002,075.002,075.001.22%2,466,842
Sep 10, 20252,060.002,098.002,045.002,050.002,050.00-0.10%4,407,987
Sep 9, 20252,050.002,076.002,023.002,052.002,052.00-0.24%7,849,332
Sep 8, 20252,119.002,124.002,046.002,057.002,057.000.10%1,208,862
Sep 5, 20252,088.002,097.002,035.002,055.002,055.00-0.15%2,752,120
Sep 4, 20252,081.002,151.002,030.002,058.002,058.00-1.34%3,663,846
Sep 3, 20252,175.002,175.002,082.002,086.002,086.00-2.07%3,104,556
Sep 2, 20252,130.002,144.002,080.002,130.002,130.001.33%5,272,629
Sep 1, 20252,100.002,150.002,095.002,102.002,102.000.10%5,088,546
Aug 29, 20252,180.002,244.002,065.002,100.002,100.00-3.80%17,904,410
Aug 28, 20252,300.002,300.002,183.002,183.002,183.00-1.67%4,601,233
Aug 27, 20252,286.002,294.002,187.002,220.002,220.00-2.84%2,411,648
Aug 26, 20252,371.002,382.002,281.002,285.002,285.00-3.91%6,070,721
Aug 25, 20252,488.002,488.002,371.002,378.002,378.00-0.96%1,118,849
Aug 22, 20252,408.002,442.002,401.002,401.002,401.00-0.29%4,813,892
Aug 21, 20252,426.002,473.002,385.002,408.002,408.00-0.21%6,035,654
Aug 20, 20252,552.002,589.002,407.002,413.002,413.00-6.65%10,293,180
Aug 19, 20252,560.002,709.002,514.002,585.002,585.003.90%1,837,016
Aug 18, 20252,417.002,499.002,376.002,488.002,488.002.77%3,672,203
Aug 15, 20252,401.002,735.002,358.002,421.002,421.000.33%5,045,267
Aug 14, 20252,386.002,447.002,378.002,413.002,413.001.17%1,891,769
Aug 13, 20252,420.002,420.002,342.002,385.002,385.000.85%4,443,780
Aug 12, 20252,420.002,420.002,343.002,365.002,365.00-2.35%1,022,716
Aug 11, 20252,375.002,425.002,341.002,422.002,422.000.92%7,498,451
Aug 8, 20252,375.002,475.002,375.002,400.002,400.000.63%2,585,358
Aug 7, 20252,292.002,410.002,292.002,385.002,385.003.70%9,603,101
Aug 6, 20252,269.002,320.002,269.002,300.002,300.001.37%6,959,483
Aug 5, 20252,282.002,340.002,269.002,269.002,269.00-2.41%1,314,779
Aug 4, 20252,311.002,387.002,263.002,325.002,325.002.02%10,986,810
Aug 1, 20252,289.002,309.002,212.002,279.002,279.000.18%688,347
Jul 31, 20252,202.002,280.002,202.002,275.002,275.002.48%1,724,088
Jul 30, 20252,204.002,248.002,198.002,220.002,220.001.37%765,597
Jul 29, 20252,198.002,238.002,190.002,190.002,190.00-0.23%2,670,243
Jul 28, 20252,235.002,235.002,188.002,195.002,195.000.69%588,692
Jul 25, 20252,200.002,250.002,125.002,180.002,180.00-1.93%4,064,068
Jul 24, 20252,240.002,255.002,223.002,223.002,223.000.23%1,135,832
Jul 23, 20252,257.002,257.002,205.002,218.002,218.00-1.60%1,901,231
Jul 22, 20252,250.002,367.002,247.002,254.002,254.00-3.96%2,460,302
Jul 21, 20252,220.002,354.002,218.002,347.002,347.001.82%1,594,561
Jul 18, 20252,288.002,347.002,150.002,305.002,305.001.32%5,470,794