Mustek Limited (JSE:MST)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,420.00
+90.00 (6.77%)
Apr 28, 2026, 4:27 PM SAST
Mustek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,331.00 | 1,420.00 | 1,331.00 | 1,420.00 | 1,420.00 | 6.77% | 5,985 |
| Apr 24, 2026 | 1,323.00 | 1,330.00 | 1,323.00 | 1,330.00 | 1,330.00 | 1.53% | 20 |
| Apr 23, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | -3.03% | 10 |
| Apr 22, 2026 | 1,489.00 | 1,489.00 | 1,351.00 | 1,351.00 | 1,351.00 | -4.72% | 2,010 |
| Apr 21, 2026 | 1,450.00 | 1,450.00 | 1,418.00 | 1,418.00 | 1,418.00 | -0.07% | 1,065 |
| Apr 20, 2026 | 1,305.00 | 1,419.00 | 1,305.00 | 1,419.00 | 1,419.00 | - | 10,605 |
| Apr 17, 2026 | 1,419.00 | 1,419.00 | 1,400.00 | 1,419.00 | 1,419.00 | -0.07% | 333 |
| Apr 16, 2026 | 1,419.00 | 1,420.00 | 1,419.00 | 1,420.00 | 1,420.00 | 0.42% | 10,020 |
| Apr 15, 2026 | 1,400.00 | 1,414.00 | 1,399.00 | 1,414.00 | 1,414.00 | 1.00% | 35,508 |
| Apr 14, 2026 | 1,449.00 | 1,449.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1.16% | 400 |
| Apr 13, 2026 | 1,489.00 | 1,489.00 | 1,354.00 | 1,384.00 | 1,384.00 | -6.80% | 2,487 |
| Apr 10, 2026 | 1,352.00 | 1,488.00 | 1,352.00 | 1,485.00 | 1,485.00 | -0.13% | 55 |
| Apr 9, 2026 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 3.99% | 10 |
| Apr 8, 2026 | 1,430.00 | 1,469.00 | 1,351.00 | 1,430.00 | 1,430.00 | 2.14% | 1,377 |
| Apr 7, 2026 | 1,301.00 | 1,470.00 | 1,301.00 | 1,400.00 | 1,400.00 | -2.10% | 22,229 |
| Apr 2, 2026 | 1,469.00 | 1,469.00 | 1,427.00 | 1,430.00 | 1,430.00 | -2.65% | 66,520 |
| Apr 1, 2026 | 1,450.00 | 1,469.00 | 1,301.00 | 1,469.00 | 1,469.00 | -1.61% | 26,338 |
| Mar 31, 2026 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 6.57% | 110 |
| Mar 30, 2026 | 1,489.00 | 1,489.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.64% | 468 |
| Mar 27, 2026 | 1,343.00 | 1,415.00 | 1,343.00 | 1,410.00 | 1,410.00 | -0.70% | 3,369 |
| Mar 26, 2026 | 1,387.00 | 1,420.00 | 1,356.00 | 1,420.00 | 1,420.00 | 3.20% | 15,172 |
| Mar 25, 2026 | 1,430.00 | 1,430.00 | 1,376.00 | 1,376.00 | 1,376.00 | -1.43% | 4,763 |
| Mar 24, 2026 | 1,356.00 | 1,449.00 | 1,356.00 | 1,396.00 | 1,396.00 | -2.79% | 71,452 |
| Mar 23, 2026 | 1,446.00 | 1,446.00 | 1,351.00 | 1,436.00 | 1,436.00 | -0.76% | 5,120 |
| Mar 20, 2026 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | - | 7 |
| Mar 19, 2026 | 1,400.00 | 1,447.00 | 1,400.00 | 1,447.00 | 1,447.00 | -0.21% | 6,560 |
| Mar 18, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | - |
| Mar 17, 2026 | 1,410.00 | 1,450.00 | 1,360.00 | 1,450.00 | 1,450.00 | - | 66,768 |
| Mar 16, 2026 | 1,458.00 | 1,459.00 | 1,251.00 | 1,450.00 | 1,450.00 | -0.62% | 25,704 |
| Mar 13, 2026 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | - | 25 |
| Mar 12, 2026 | 1,422.00 | 1,459.00 | 1,422.00 | 1,459.00 | 1,459.00 | - | 1,212 |
| Mar 11, 2026 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | - | - |
| Mar 10, 2026 | 1,459.00 | 1,459.00 | 1,416.00 | 1,459.00 | 1,459.00 | - | 1,210 |
| Mar 9, 2026 | 1,394.00 | 1,459.00 | 1,394.00 | 1,459.00 | 1,459.00 | -0.07% | 225 |
| Mar 6, 2026 | 1,449.00 | 1,460.00 | 1,380.00 | 1,460.00 | 1,460.00 | -1.35% | 8,244 |
| Mar 5, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | - |
| Mar 4, 2026 | 1,406.00 | 1,519.00 | 1,300.00 | 1,480.00 | 1,480.00 | 2.00% | 403 |
| Mar 3, 2026 | 1,400.00 | 1,455.00 | 1,400.00 | 1,451.00 | 1,451.00 | -3.27% | 24,631 |
| Mar 2, 2026 | 1,500.00 | 1,519.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.32% | 11,689 |
| Feb 27, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 20 |
| Feb 26, 2026 | 1,500.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | 1.33% | 47,551 |
| Feb 25, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 13,361 |
| Feb 24, 2026 | 1,519.00 | 1,519.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 16,585 |
| Feb 23, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 15,185 |
| Feb 20, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2.04% | 1,913 |
| Feb 19, 2026 | 1,504.00 | 1,504.00 | 1,401.00 | 1,470.00 | 1,470.00 | -3.29% | 31,250 |
| Feb 18, 2026 | 1,520.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | 1.33% | 2,714 |
| Feb 17, 2026 | 1,500.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 7,447 |
| Feb 16, 2026 | 1,520.00 | 1,520.00 | 1,470.00 | 1,500.00 | 1,500.00 | -1.64% | 17,078 |
| Feb 13, 2026 | 1,499.00 | 1,526.00 | 1,499.00 | 1,525.00 | 1,525.00 | 4.45% | 289,373 |
| Feb 12, 2026 | 1,450.00 | 1,500.00 | 1,450.00 | 1,460.00 | 1,460.00 | -2.67% | 750 |
| Feb 11, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3.45% | 10 |
| Feb 10, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.97% | 15,779 |
| Feb 9, 2026 | 1,475.00 | 1,519.00 | 1,475.00 | 1,510.00 | 1,510.00 | 4.14% | 34,940 |
| Feb 6, 2026 | 1,475.00 | 1,475.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.69% | 7,205 |
| Feb 5, 2026 | 1,451.00 | 1,475.00 | 1,451.00 | 1,475.00 | 1,475.00 | 1.72% | 8,882 |
| Feb 4, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 60 |
| Feb 3, 2026 | 1,450.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.02% | 92,123 |
| Feb 2, 2026 | 1,450.00 | 1,490.00 | 1,450.00 | 1,465.00 | 1,465.00 | 1.03% | 31,646 |
| Jan 30, 2026 | 1,391.00 | 1,450.00 | 1,391.00 | 1,450.00 | 1,450.00 | - | 1,955 |
| Jan 29, 2026 | 1,429.00 | 1,489.00 | 1,374.00 | 1,450.00 | 1,450.00 | 5.61% | 13,794 |
| Jan 28, 2026 | 1,429.00 | 1,429.00 | 1,373.00 | 1,373.00 | 1,373.00 | 0.07% | 20 |
| Jan 27, 2026 | 1,439.00 | 1,439.00 | 1,368.00 | 1,372.00 | 1,372.00 | -3.38% | 6,546 |
| Jan 26, 2026 | 1,352.00 | 1,479.00 | 1,352.00 | 1,420.00 | 1,420.00 | 5.03% | 4,510 |
| Jan 23, 2026 | 1,430.00 | 1,482.00 | 1,325.00 | 1,352.00 | 1,352.00 | -5.45% | 20,285 |
| Jan 22, 2026 | 1,360.00 | 1,494.00 | 1,360.00 | 1,430.00 | 1,430.00 | 5.15% | 260,101 |
| Jan 21, 2026 | 1,101.00 | 1,448.00 | 1,101.00 | 1,360.00 | 1,360.00 | -6.08% | 9,419 |
| Jan 20, 2026 | 1,449.00 | 1,449.00 | 1,351.00 | 1,448.00 | 1,448.00 | 3.43% | 835 |
| Jan 19, 2026 | 1,331.00 | 1,449.00 | 1,331.00 | 1,400.00 | 1,400.00 | 0.72% | 1,140 |
| Jan 16, 2026 | 1,449.00 | 1,449.00 | 1,331.00 | 1,390.00 | 1,390.00 | -0.71% | 19,143 |
| Jan 15, 2026 | 1,453.00 | 1,453.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.38% | 24,878 |
| Jan 14, 2026 | 1,400.00 | 1,453.00 | 1,400.00 | 1,449.00 | 1,449.00 | 1.68% | 290 |
| Jan 13, 2026 | 1,400.00 | 1,425.00 | 1,400.00 | 1,425.00 | 1,425.00 | 1.71% | 4,405 |
| Jan 12, 2026 | 1,453.00 | 1,453.00 | 1,401.00 | 1,401.00 | 1,401.00 | 0.07% | 7,540 |
| Jan 9, 2026 | 1,455.00 | 1,455.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 2,992 |
| Jan 8, 2026 | 1,401.00 | 1,457.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.98% | 5,132 |
| Jan 7, 2026 | 1,440.00 | 1,460.00 | 1,440.00 | 1,458.00 | 1,458.00 | -0.14% | 24,281 |
| Jan 6, 2026 | 1,549.00 | 1,549.00 | 1,421.00 | 1,460.00 | 1,460.00 | - | 11,202 |
| Jan 5, 2026 | 1,477.00 | 1,477.00 | 1,431.00 | 1,460.00 | 1,460.00 | -1.15% | 2,881 |
| Jan 2, 2026 | 1,480.00 | 1,480.00 | 1,401.00 | 1,477.00 | 1,477.00 | 1.16% | 1,490 |
| Dec 31, 2025 | 1,351.00 | 1,485.00 | 1,351.00 | 1,460.00 | 1,460.00 | 2.82% | 151,935 |
| Dec 30, 2025 | 1,330.00 | 1,450.00 | 1,321.00 | 1,420.00 | 1,420.00 | 6.85% | 286,451 |
| Dec 29, 2025 | 1,328.00 | 1,329.00 | 1,328.00 | 1,329.00 | 1,329.00 | 0.15% | 98 |
| Dec 24, 2025 | 1,326.00 | 1,327.00 | 1,326.00 | 1,327.00 | 1,327.00 | -3.14% | 30 |
| Dec 23, 2025 | 1,345.00 | 1,469.00 | 1,345.00 | 1,370.00 | 1,370.00 | 0.96% | 22,968 |
| Dec 22, 2025 | 1,300.00 | 1,404.00 | 1,300.00 | 1,357.00 | 1,357.00 | 1.34% | 52,540 |
| Dec 19, 2025 | 1,329.00 | 1,351.00 | 1,300.00 | 1,339.00 | 1,339.00 | 3.00% | 39,630 |
| Dec 18, 2025 | 1,301.00 | 1,301.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 5,000 |
| Dec 17, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| Dec 15, 2025 | 1,359.00 | 1,359.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 1,865 |
| Dec 12, 2025 | 1,300.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.26% | 2,068 |
| Dec 11, 2025 | 1,301.00 | 1,330.00 | 1,301.00 | 1,330.00 | 1,330.00 | 1.14% | 8,639 |
| Dec 10, 2025 | 1,370.00 | 1,370.00 | 1,301.00 | 1,315.00 | 1,315.00 | -0.38% | 622 |
| Dec 9, 2025 | 1,498.00 | 1,498.00 | 1,300.00 | 1,320.00 | 1,320.00 | -2.22% | 40,830 |
| Dec 8, 2025 | 1,302.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,350.00 | 0.75% | 3,126 |
| Dec 5, 2025 | 1,310.00 | 1,340.00 | 1,302.00 | 1,340.00 | 1,340.00 | -2.47% | 1,347 |
| Dec 4, 2025 | 1,303.00 | 1,374.00 | 1,302.00 | 1,374.00 | 1,374.00 | 1.78% | 2,326 |
| Dec 3, 2025 | 1,350.00 | 1,413.00 | 1,303.00 | 1,350.00 | 1,350.00 | 3.69% | 3,037 |
| Dec 2, 2025 | 1,349.00 | 1,369.00 | 1,302.00 | 1,302.00 | 1,302.00 | -2.84% | 36,051 |
| Dec 1, 2025 | 1,400.00 | 1,400.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.59% | 224 |