Skip to main content
Momentum Group Limited (JSE:MTM)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,680.00
+5.00 (0.14%)
At close: Dec 5, 2025

Momentum Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,631.003,705.003,631.003,680.003,680.000.14%2,816,983
Dec 4, 20253,690.003,693.003,606.003,675.003,675.000.71%1,702,995
Dec 3, 20253,640.003,665.003,610.003,649.003,649.000.77%1,431,475
Dec 2, 20253,556.003,656.003,556.003,621.003,621.001.43%1,771,842
Dec 1, 20253,535.003,637.003,535.003,570.003,570.00-1.63%2,895,101
Nov 28, 20253,617.003,657.003,601.003,629.003,629.000.72%3,325,965
Nov 27, 20253,656.003,670.003,594.003,603.003,603.00-1.29%2,183,587
Nov 26, 20253,640.003,671.003,626.003,650.003,650.000.94%3,534,461
Nov 25, 20253,600.003,616.003,552.003,616.003,616.001.12%2,638,490
Nov 24, 20253,500.003,613.003,500.003,576.003,576.00-0.03%3,384,392
Nov 21, 20253,627.003,627.003,554.003,577.003,577.00-1.05%1,501,386
Nov 20, 20253,670.003,680.003,615.003,615.003,615.00-1.09%1,841,820
Nov 19, 20253,619.003,659.003,614.003,655.003,655.001.50%2,686,373
Nov 18, 20253,620.003,660.003,580.003,601.003,601.00-1.21%2,316,356
Nov 17, 20253,689.003,689.003,613.003,645.003,645.001.39%2,166,326
Nov 14, 20253,655.003,685.003,589.003,595.003,595.00-1.51%2,886,485
Nov 13, 20253,577.003,650.003,575.003,650.003,650.002.10%1,554,975
Nov 12, 20253,404.003,588.003,404.003,575.003,575.005.09%4,944,152
Nov 11, 20253,351.003,421.003,351.003,402.003,402.000.09%2,035,289
Nov 10, 20253,384.003,410.003,371.003,399.003,399.001.01%1,262,105
Nov 7, 20253,370.003,387.003,340.003,365.003,365.00-0.65%2,254,792
Nov 6, 20253,455.003,455.003,354.003,387.003,387.000.39%1,871,593
Nov 5, 20253,301.003,377.003,288.003,374.003,374.001.66%1,373,769
Nov 4, 20253,321.003,376.003,301.003,319.003,319.00-0.98%1,055,830
Nov 3, 20253,340.003,386.003,340.003,352.003,352.000.36%1,059,831
Oct 31, 20253,365.003,371.003,337.003,340.003,340.00-0.68%1,902,831
Oct 30, 20253,336.003,422.003,336.003,363.003,363.00-1.12%2,174,712
Oct 29, 20253,486.003,486.003,394.003,401.003,401.00-2.47%2,124,093
Oct 28, 20253,440.003,497.003,390.003,487.003,487.002.59%5,854,371
Oct 27, 20253,423.003,445.003,368.003,399.003,399.00-0.70%3,572,509
Oct 24, 20253,486.003,486.003,395.003,423.003,423.00-0.49%4,551,965
Oct 23, 20253,465.003,465.003,383.003,440.003,440.000.03%4,143,307
Oct 22, 20253,445.003,461.003,412.003,439.003,439.001.15%4,124,150
Oct 21, 20253,400.003,449.003,387.003,400.003,400.00-5,207,009
Oct 20, 20253,377.003,443.003,375.003,400.003,400.000.29%4,044,740
Oct 17, 20253,415.003,423.003,352.003,390.003,390.00-1.14%3,148,706
Oct 16, 20253,426.003,448.003,411.003,429.003,429.000.23%1,379,236
Oct 15, 20253,387.003,425.003,386.003,421.003,421.001.06%2,683,698
Oct 14, 20253,385.003,402.003,356.003,385.003,385.000.15%1,915,791
Oct 13, 20253,291.003,399.003,291.003,380.003,380.000.21%1,557,208
Oct 10, 20253,280.003,404.003,280.003,373.003,373.001.47%3,078,871
Oct 9, 20253,260.003,360.003,260.003,324.003,324.000.48%3,817,200
Oct 8, 20253,320.003,358.003,250.003,308.003,308.00-2.13%1,309,159
Oct 7, 20253,450.003,450.003,373.003,380.003,290.00-1.02%1,798,619
Oct 6, 20253,390.003,476.003,361.003,415.003,324.070.89%3,385,188
Oct 3, 20253,250.003,385.003,250.003,385.003,294.874.15%2,716,325
Oct 2, 20253,360.003,361.003,250.003,250.003,163.46-0.31%2,292,616
Oct 1, 20253,273.003,302.003,216.003,260.003,173.20-0.58%5,292,345
Sep 30, 20253,330.003,350.003,201.003,279.003,191.691.11%3,712,858
Sep 29, 20253,260.003,275.003,242.003,243.003,156.65-0.37%1,624,418
Sep 26, 20253,325.003,325.003,213.003,255.003,168.33-1.30%3,844,219
Sep 25, 20253,344.003,367.003,297.003,298.003,210.18-1.67%1,868,627
Sep 23, 20253,400.003,400.003,338.003,354.003,264.690.33%1,653,459
Sep 22, 20253,420.003,420.003,323.003,343.003,253.99-1.18%1,504,313
Sep 19, 20253,320.003,407.003,320.003,383.003,292.920.18%6,293,715
Sep 18, 20253,345.003,403.003,327.003,377.003,287.08-0.06%3,168,185
Sep 17, 20253,490.003,508.003,327.003,379.003,289.03-0.59%4,586,493
Sep 16, 20253,405.003,406.003,321.003,399.003,308.490.24%2,212,123
Sep 15, 20253,371.003,435.003,371.003,391.003,300.710.06%1,460,313
Sep 12, 20253,367.003,409.003,367.003,389.003,298.760.12%1,683,925
Sep 11, 20253,386.003,411.003,374.003,385.003,294.87-0.47%2,674,351
Sep 10, 20253,392.003,413.003,355.003,401.003,310.440.44%2,317,713
Sep 9, 20253,390.003,414.003,369.003,386.003,295.84-0.03%1,901,779
Sep 8, 20253,400.003,400.003,333.003,387.003,296.811.74%2,069,529
Sep 5, 20253,333.003,370.003,327.003,329.003,240.36-0.33%1,990,746
Sep 4, 20253,350.003,470.003,302.003,340.003,251.07-0.65%3,131,179
Sep 3, 20253,406.003,437.003,340.003,362.003,272.48-1.41%2,288,801
Sep 2, 20253,580.003,580.003,395.003,410.003,319.20-3.37%3,020,705
Sep 1, 20253,570.003,586.003,513.003,529.003,435.03-1.15%1,793,772
Aug 29, 20253,550.003,615.003,550.003,570.003,474.94-0.75%3,678,970
Aug 28, 20253,580.003,648.003,569.003,597.003,501.22-2,683,724
Aug 27, 20253,696.003,696.003,582.003,597.003,501.22-0.22%2,628,177
Aug 26, 20253,670.003,690.003,583.003,605.003,509.01-1.29%4,065,611
Aug 25, 20253,760.003,985.003,629.003,652.003,554.76-0.87%4,957,828
Aug 22, 20253,470.003,741.003,470.003,684.003,585.911.85%2,823,809
Aug 21, 20253,586.003,653.003,586.003,617.003,520.690.33%1,958,635
Aug 20, 20253,560.003,605.003,560.003,605.003,509.010.31%1,136,505
Aug 19, 20253,578.003,599.003,564.003,594.003,498.300.48%979,056
Aug 18, 20253,586.003,614.003,572.003,577.003,481.75-0.39%1,405,324
Aug 15, 20253,591.003,644.003,589.003,591.003,495.380.06%1,205,280
Aug 14, 20253,612.003,620.003,560.003,589.003,493.43-0.31%1,283,008
Aug 13, 20253,581.003,611.003,550.003,600.003,504.141.07%851,472
Aug 12, 20253,550.003,562.003,518.003,562.003,467.151.08%1,550,965
Aug 11, 20253,550.003,550.003,490.003,524.003,430.171.21%593,553
Aug 8, 20253,520.003,520.003,457.003,482.003,389.28-0.49%1,565,810
Aug 7, 20253,467.003,508.003,440.003,499.003,405.831.42%2,649,348
Aug 6, 20253,364.003,450.003,363.003,450.003,358.142.53%2,387,483
Aug 5, 20253,350.003,455.003,350.003,365.003,275.40-0.12%1,512,225
Aug 4, 20253,388.003,422.003,356.003,369.003,279.29-0.94%1,815,854
Aug 1, 20253,380.003,471.003,380.003,401.003,310.44-1.36%2,561,190
Jul 31, 20253,450.003,536.003,448.003,448.003,356.19-0.58%3,561,719
Jul 30, 20253,421.003,499.003,421.003,468.003,375.660.99%1,229,121
Jul 29, 20253,389.003,442.003,389.003,434.003,342.561.51%986,011
Jul 28, 20253,415.003,423.003,373.003,383.003,292.92-0.18%974,253
Jul 25, 20253,440.003,440.003,361.003,389.003,298.76-0.21%1,493,871
Jul 24, 20253,486.003,486.003,375.003,396.003,305.57-1,235,825
Jul 23, 20253,412.003,418.003,364.003,396.003,305.570.92%1,084,070
Jul 22, 20253,400.003,436.003,352.003,365.003,275.40-0.77%1,332,376
Jul 21, 20253,350.003,457.003,350.003,391.003,300.71-1.51%2,352,046
Jul 18, 20253,440.003,443.003,345.003,443.003,351.322.59%2,718,199