Skip to main content
Momentum Group Limited (JSE:MTM)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,501.00
-78.00 (-2.18%)
Mar 9, 2026, 5:00 PM SAST

Momentum Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,818.003,818.003,579.003,579.003,579.00-4.48%3,937,801
Mar 5, 20263,854.003,875.003,747.003,747.003,747.00-2.35%3,816,309
Mar 4, 20263,893.003,913.003,808.003,837.003,837.00-1.49%2,439,589
Mar 3, 20264,014.004,147.003,881.003,895.003,895.00-4.21%2,870,438
Mar 2, 20264,086.004,086.003,916.004,066.004,066.000.54%2,100,837
Feb 27, 20263,950.004,088.003,950.004,044.004,044.000.65%3,055,553
Feb 26, 20263,865.004,044.003,865.004,018.004,018.003.64%1,037,101
Feb 25, 20263,970.003,988.003,877.003,877.003,877.00-2.93%1,168,758
Feb 24, 20264,050.004,050.003,950.003,994.003,994.000.53%808,286
Feb 23, 20263,933.003,994.003,928.003,973.003,973.001.15%1,265,741
Feb 20, 20263,901.004,048.003,901.003,928.003,928.00-0.58%868,783
Feb 19, 20263,940.004,037.003,940.003,951.003,951.00-1.74%772,281
Feb 18, 20263,916.004,058.003,916.004,021.004,021.000.90%872,245
Feb 17, 20263,900.004,027.003,895.003,985.003,985.001.40%2,729,802
Feb 16, 20263,831.003,930.003,831.003,930.003,930.002.66%830,413
Feb 13, 20263,833.003,900.003,828.003,828.003,828.00-1.64%1,265,802
Feb 12, 20263,927.003,927.003,826.003,892.003,892.000.99%1,108,550
Feb 11, 20263,855.003,884.003,842.003,854.003,854.00-0.57%2,372,140
Feb 10, 20263,930.003,930.003,811.003,876.003,876.000.57%2,957,734
Feb 9, 20263,949.003,949.003,809.003,854.003,854.000.47%1,230,614
Feb 6, 20263,740.003,854.003,740.003,836.003,836.000.16%4,793,166
Feb 5, 20263,861.003,878.003,819.003,830.003,830.00-0.26%1,189,787
Feb 4, 20263,907.003,907.003,824.003,840.003,840.00-1.44%960,697
Feb 3, 20263,850.003,942.003,850.003,896.003,896.001.01%2,313,574
Feb 2, 20263,681.003,892.003,681.003,857.003,857.002.39%1,657,815
Jan 30, 20263,800.003,861.003,764.003,767.003,767.00-1.13%3,069,685
Jan 29, 20263,777.003,827.003,777.003,810.003,810.001.44%1,178,399
Jan 28, 20263,815.003,815.003,755.003,756.003,756.00-1.16%1,534,695
Jan 27, 20263,822.003,885.003,793.003,800.003,800.00-1.38%1,494,764
Jan 26, 20263,836.003,867.003,797.003,853.003,853.000.89%1,089,655
Jan 23, 20263,849.003,850.003,791.003,819.003,819.000.26%1,120,148
Jan 22, 20263,778.003,838.003,715.003,809.003,809.002.01%1,973,313
Jan 21, 20263,716.003,850.003,716.003,734.003,734.00-0.37%2,377,235
Jan 20, 20263,800.003,800.003,740.003,748.003,748.00-0.37%2,184,083
Jan 19, 20263,765.003,779.003,717.003,762.003,762.00-0.42%2,528,879
Jan 16, 20263,801.003,819.003,747.003,778.003,778.00-0.58%2,149,112
Jan 15, 20263,750.003,832.003,750.003,800.003,800.00-0.11%2,532,844
Jan 14, 20263,800.003,880.003,777.003,804.003,804.00-1.17%3,002,152
Jan 13, 20263,858.003,886.003,847.003,849.003,849.00-0.23%1,760,001
Jan 12, 20263,903.003,903.003,807.003,858.003,858.00-0.54%1,479,191
Jan 9, 20263,917.003,927.003,864.003,879.003,879.00-0.82%1,692,913
Jan 8, 20263,900.003,921.003,870.003,911.003,911.000.44%1,209,875
Jan 7, 20263,800.003,923.003,800.003,894.003,894.00-0.46%797,046
Jan 6, 20263,873.003,924.003,840.003,912.003,912.001.01%1,587,108
Jan 5, 20263,850.003,873.003,807.003,873.003,873.000.60%1,409,784
Jan 2, 20263,702.003,862.003,702.003,850.003,850.000.68%1,336,159
Dec 31, 20253,800.003,832.003,793.003,824.003,824.00-0.16%576,700
Dec 30, 20253,700.003,858.003,700.003,830.003,830.000.31%584,071
Dec 29, 20253,843.003,850.003,770.003,818.003,818.000.45%609,682
Dec 24, 20253,842.003,842.003,770.003,801.003,801.000.03%151,197
Dec 23, 20253,739.003,800.003,739.003,800.003,800.001.63%1,087,737
Dec 22, 20253,771.003,771.003,690.003,739.003,739.00-0.53%2,681,637
Dec 19, 20253,781.003,807.003,730.003,759.003,759.00-0.79%4,020,147
Dec 18, 20253,801.003,836.003,723.003,789.003,789.001.58%2,848,113
Dec 17, 20253,674.003,775.003,674.003,730.003,730.001.36%5,065,323
Dec 15, 20253,649.003,707.003,623.003,680.003,680.000.85%1,450,373
Dec 12, 20253,647.003,698.003,647.003,649.003,649.000.03%1,437,087
Dec 11, 20253,551.003,715.003,551.003,648.003,648.00-0.65%2,318,052
Dec 10, 20253,664.003,690.003,658.003,672.003,672.000.11%1,214,624
Dec 9, 20253,649.003,694.003,644.003,668.003,668.000.19%2,290,681
Dec 8, 20253,705.003,705.003,652.003,661.003,661.00-0.52%1,420,441
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