Mantengu Limited (JSE:MTU)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 37.00
-1.00 (-2.63%)
At close: Mar 9, 2026
Mantengu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.00 | 39.00 | 37.00 | 37.00 | - | -2.63% | 22,899 |
| Mar 6, 2026 | 35.00 | 38.00 | 34.00 | 38.00 | 38.00 | 8.57% | 573,278 |
| Mar 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 12.90% | 49,320 |
| Mar 4, 2026 | 35.00 | 35.00 | 30.00 | 31.00 | 31.00 | -11.43% | 338,695 |
| Mar 3, 2026 | 36.00 | 39.00 | 35.00 | 35.00 | 35.00 | -2.78% | 220,171 |
| Mar 2, 2026 | 39.00 | 39.00 | 35.00 | 36.00 | 36.00 | -5.26% | 256,844 |
| Feb 27, 2026 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | 8.57% | 86,300 |
| Feb 26, 2026 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | -7.89% | 295,000 |
| Feb 25, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 58,600 |
| Feb 24, 2026 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | 2.70% | 311,315 |
| Feb 23, 2026 | 38.00 | 38.00 | 35.00 | 37.00 | 37.00 | -5.13% | 411,573 |
| Feb 20, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 203,990 |
| Feb 19, 2026 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | -6.98% | 582,462 |
| Feb 18, 2026 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 2.38% | 26,789 |
| Feb 17, 2026 | 42.00 | 43.00 | 40.00 | 42.00 | 42.00 | -2.33% | 150,487 |
| Feb 16, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 7.50% | 6,700 |
| Feb 13, 2026 | 40.00 | 45.00 | 40.00 | 40.00 | 40.00 | 2.56% | 279,750 |
| Feb 12, 2026 | 42.00 | 42.00 | 39.00 | 39.00 | 39.00 | -9.30% | 40,000 |
| Feb 11, 2026 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 4.88% | 13,961 |
| Feb 10, 2026 | 42.00 | 44.00 | 40.00 | 41.00 | 41.00 | -6.82% | 55,801 |
| Feb 9, 2026 | 45.00 | 45.00 | 40.00 | 44.00 | 44.00 | -2.22% | 735,000 |
| Feb 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | 275,190 |
| Feb 5, 2026 | 48.00 | 48.00 | 44.00 | 44.00 | 44.00 | -8.33% | 495,000 |
| Feb 4, 2026 | 43.00 | 48.00 | 43.00 | 48.00 | 48.00 | 11.63% | 868,365 |
| Feb 3, 2026 | 41.00 | 45.00 | 41.00 | 43.00 | 43.00 | 2.38% | 613,161 |
| Feb 2, 2026 | 47.00 | 47.00 | 42.00 | 42.00 | 42.00 | -10.64% | 637,847 |
| Jan 30, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 15,537 |
| Jan 29, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 60,244 |
| Jan 28, 2026 | 48.00 | 51.00 | 48.00 | 48.00 | 48.00 | -7.69% | 124,190 |
| Jan 27, 2026 | 51.00 | 52.00 | 48.00 | 52.00 | 52.00 | 8.33% | 364,000 |
| Jan 26, 2026 | 52.00 | 52.00 | 48.00 | 48.00 | 48.00 | -7.69% | 731,165 |
| Jan 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.00% | 60,000 |
| Jan 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 60,995 |
| Jan 21, 2026 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | - | 155,627 |
| Jan 20, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 6,627 |
| Jan 19, 2026 | 53.00 | 53.00 | 46.00 | 50.00 | 50.00 | -3.85% | 38,904 |
| Jan 16, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 4.00% | 236,749 |
| Jan 15, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6.38% | 41,928 |
| Jan 14, 2026 | 47.00 | 52.00 | 47.00 | 47.00 | 47.00 | - | 52,411 |
| Jan 13, 2026 | 51.00 | 53.00 | 47.00 | 47.00 | 47.00 | -11.32% | 597,771 |
| Jan 12, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 3.92% | 49,167 |
| Jan 9, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 8.51% | 25,955 |
| Jan 8, 2026 | 52.00 | 52.00 | 47.00 | 47.00 | 47.00 | - | 103,889 |
| Jan 7, 2026 | 51.00 | 51.00 | 47.00 | 47.00 | 47.00 | -6.00% | 200,000 |
| Jan 6, 2026 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | -3.85% | 147,804 |
| Jan 5, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 4.00% | 53,756 |
| Jan 2, 2026 | 50.00 | 54.00 | 50.00 | 50.00 | 50.00 | -1.96% | 352,022 |
| Dec 31, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Dec 30, 2025 | 53.00 | 54.00 | 51.00 | 51.00 | 51.00 | - | 201,500 |
| Dec 29, 2025 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | -5.56% | 20,595 |
| Dec 24, 2025 | 50.00 | 54.00 | 50.00 | 54.00 | 54.00 | 8.00% | 13,750 |
| Dec 23, 2025 | 54.00 | 55.00 | 50.00 | 50.00 | 50.00 | -7.41% | 166,080 |
| Dec 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.85% | 1,000 |
| Dec 19, 2025 | 54.00 | 54.00 | 46.00 | 52.00 | 52.00 | -3.70% | 173,381 |
| Dec 18, 2025 | 52.00 | 55.00 | 52.00 | 54.00 | 54.00 | 3.85% | 26,142 |
| Dec 17, 2025 | 50.00 | 54.00 | 50.00 | 52.00 | 52.00 | -1.89% | 57,341 |
| Dec 15, 2025 | 50.00 | 53.00 | 50.00 | 53.00 | 53.00 | 6.00% | 95,495 |
| Dec 12, 2025 | 50.00 | 53.00 | 48.00 | 50.00 | 50.00 | 8.70% | 1,414,547 |
| Dec 11, 2025 | 48.00 | 48.00 | 43.00 | 46.00 | 46.00 | -4.17% | 153,203 |
| Dec 10, 2025 | 46.00 | 49.00 | 44.00 | 48.00 | 48.00 | 4.35% | 639,686 |
| Dec 9, 2025 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 4.55% | 367,776 |
| Dec 8, 2025 | 42.00 | 44.00 | 40.00 | 44.00 | 44.00 | 2.33% | 367,800 |
| Dec 5, 2025 | 40.00 | 43.00 | 38.00 | 43.00 | 43.00 | 10.26% | 333,767 |
| Dec 4, 2025 | 42.00 | 42.00 | 39.00 | 39.00 | 39.00 | -11.36% | 553,783 |
| Dec 3, 2025 | 42.00 | 44.00 | 41.00 | 44.00 | 44.00 | - | 339,642 |
| Dec 2, 2025 | 45.00 | 45.00 | 40.00 | 44.00 | 44.00 | -4.35% | 1,289,251 |
| Dec 1, 2025 | 50.00 | 50.00 | 46.00 | 46.00 | 46.00 | -8.00% | 906,134 |
| Nov 28, 2025 | 46.00 | 58.00 | 44.00 | 50.00 | 50.00 | 21.95% | 1,578,161 |
| Nov 27, 2025 | 41.00 | 41.00 | 39.00 | 41.00 | 41.00 | 2.50% | 3,265,330 |
| Nov 26, 2025 | 48.00 | 48.00 | 30.00 | 40.00 | 40.00 | -20.00% | 4,579,062 |
| Nov 25, 2025 | 60.00 | 60.00 | 50.00 | 50.00 | 50.00 | -13.79% | 828,974 |
| Nov 24, 2025 | 61.00 | 61.00 | 57.00 | 58.00 | 58.00 | -3.33% | 167,500 |
| Nov 21, 2025 | 60.00 | 61.00 | 57.00 | 60.00 | 60.00 | 3.45% | 422,067 |
| Nov 20, 2025 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 63,000 |
| Nov 19, 2025 | 60.00 | 61.00 | 57.00 | 60.00 | 60.00 | - | 64,340 |
| Nov 18, 2025 | 60.00 | 61.00 | 57.00 | 60.00 | 60.00 | -1.64% | 424,066 |
| Nov 17, 2025 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | 3.39% | 142,688 |
| Nov 14, 2025 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | -4.84% | 273,745 |
| Nov 13, 2025 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -4.62% | 483,193 |
| Nov 12, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 3.17% | 321,943 |
| Nov 11, 2025 | 63.00 | 66.00 | 63.00 | 63.00 | 63.00 | - | 899,629 |
| Nov 10, 2025 | 60.00 | 63.00 | 59.00 | 63.00 | 63.00 | 5.00% | 187,897 |
| Nov 7, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 62,709 |
| Nov 6, 2025 | 59.00 | 62.00 | 59.00 | 60.00 | 60.00 | 3.45% | 30,763 |
| Nov 5, 2025 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 387,003 |
| Nov 4, 2025 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | - | 586,677 |
| Nov 3, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 200,000 |
| Oct 31, 2025 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | - | 89,977 |
| Oct 30, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 29,000 |
| Oct 29, 2025 | 62.00 | 62.00 | 58.00 | 59.00 | 59.00 | - | 97,002 |
| Oct 28, 2025 | 60.00 | 60.00 | 57.00 | 59.00 | 59.00 | -3.28% | 286,279 |
| Oct 27, 2025 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 287,200 |
| Oct 24, 2025 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 335,993 |
| Oct 23, 2025 | 64.00 | 65.00 | 60.00 | 60.00 | 60.00 | -6.25% | 373,779 |
| Oct 22, 2025 | 63.00 | 64.00 | 61.00 | 64.00 | 64.00 | 6.67% | 264,179 |
| Oct 21, 2025 | 60.00 | 63.00 | 59.00 | 60.00 | 60.00 | 9.09% | 342,945 |
| Oct 20, 2025 | 60.00 | 63.00 | 55.00 | 55.00 | 55.00 | -3.51% | 747,856 |
| Oct 17, 2025 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -5.00% | 395,098 |
| Oct 16, 2025 | 60.00 | 65.00 | 58.00 | 60.00 | 60.00 | - | 980,430 |
| Oct 15, 2025 | 59.00 | 62.00 | 58.00 | 60.00 | 60.00 | 1.69% | 1,025,200 |