Mantengu Limited (JSE:MTU)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 43.00
+4.00 (10.26%)
At close: Dec 5, 2025
Mantengu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 58.00 | 61.00 | 53.00 | 59.00 | 59.00 | 11.32% | 2,977,350 |
| Oct 13, 2025 | 50.00 | 53.00 | 50.00 | 53.00 | 53.00 | 6.00% | 1,165,250 |
| Oct 10, 2025 | 50.00 | 54.00 | 50.00 | 50.00 | 50.00 | 2.04% | 258,860 |
| Oct 9, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | - | 5,383 |
| Oct 8, 2025 | 48.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 225,360 |
| Oct 7, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 37,614 |
| Oct 6, 2025 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 366,848 |
| Oct 3, 2025 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 613,935 |
| Oct 2, 2025 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | -3.70% | 214,859 |
| Oct 1, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -5.26% | 3,436 |
| Sep 30, 2025 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 3.64% | 246,189 |
| Sep 29, 2025 | 55.00 | 55.00 | 52.00 | 55.00 | 55.00 | -3.51% | 299,972 |
| Sep 26, 2025 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 3.64% | 69,538 |
| Sep 25, 2025 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 65,300 |
| Sep 23, 2025 | 55.00 | 58.00 | 52.00 | 55.00 | 55.00 | -1.79% | 346,439 |
| Sep 22, 2025 | 59.00 | 59.00 | 52.00 | 56.00 | 56.00 | -3.45% | 389,354 |
| Sep 19, 2025 | 54.00 | 58.00 | 54.00 | 58.00 | 58.00 | 9.43% | 53,000 |
| Sep 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | 44,000 |
| Sep 17, 2025 | 60.00 | 60.00 | 53.00 | 55.00 | 55.00 | -3.51% | 305,154 |
| Sep 16, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 178,455 |
| Sep 15, 2025 | 61.00 | 64.00 | 58.00 | 58.00 | 58.00 | - | 436,775 |
| Sep 12, 2025 | 63.00 | 65.00 | 58.00 | 58.00 | 58.00 | - | 567,440 |
| Sep 11, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 340,403 |
| Sep 10, 2025 | 62.00 | 65.00 | 57.00 | 58.00 | 58.00 | 1.75% | 333,660 |
| Sep 9, 2025 | 58.00 | 60.00 | 57.00 | 57.00 | 57.00 | -1.72% | 318,747 |
| Sep 8, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -3.33% | 28,292 |
| Sep 5, 2025 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 46,757 |
| Sep 4, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 12,151 |
| Sep 3, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 24,578 |
| Sep 2, 2025 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | - | 426,894 |
| Sep 1, 2025 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 211,682 |
| Aug 29, 2025 | 57.00 | 60.00 | 55.00 | 60.00 | 60.00 | 3.45% | 177,326 |
| Aug 28, 2025 | 65.00 | 65.00 | 58.00 | 58.00 | 58.00 | -6.45% | 400,658 |
| Aug 27, 2025 | 65.00 | 65.00 | 60.00 | 62.00 | 62.00 | -4.62% | 313,578 |
| Aug 26, 2025 | 64.00 | 65.00 | 60.00 | 65.00 | 65.00 | 3.17% | 194,169 |
| Aug 25, 2025 | 64.00 | 68.00 | 63.00 | 63.00 | 63.00 | -10.00% | 241,855 |
| Aug 22, 2025 | 62.00 | 70.00 | 62.00 | 70.00 | 70.00 | 12.90% | 144,975 |
| Aug 21, 2025 | 58.00 | 62.00 | 58.00 | 62.00 | 62.00 | 5.08% | 186,566 |
| Aug 20, 2025 | 62.00 | 62.00 | 55.00 | 59.00 | 59.00 | -3.28% | 903,962 |
| Aug 19, 2025 | 61.00 | 62.00 | 56.00 | 61.00 | 61.00 | -1.61% | 354,800 |
| Aug 18, 2025 | 66.00 | 66.00 | 62.00 | 62.00 | 62.00 | -7.46% | 40,204 |
| Aug 15, 2025 | 64.00 | 68.00 | 62.00 | 67.00 | 67.00 | 4.69% | 248,052 |
| Aug 14, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 109,934 |
| Aug 13, 2025 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 55,756 |
| Aug 12, 2025 | 68.00 | 69.00 | 64.00 | 64.00 | 64.00 | 1.59% | 151,072 |
| Aug 11, 2025 | 69.00 | 69.00 | 63.00 | 63.00 | 63.00 | -3.08% | 50,584 |
| Aug 8, 2025 | 69.00 | 69.00 | 62.00 | 65.00 | 65.00 | -2.99% | 422,048 |
| Aug 7, 2025 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 7,967 |
| Aug 6, 2025 | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | -5.71% | 38,948 |
| Aug 5, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | - | 140,680 |
| Aug 4, 2025 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | -1.41% | 388,864 |
| Aug 1, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 2.90% | 333,264 |
| Jul 31, 2025 | 73.00 | 73.00 | 69.00 | 69.00 | 69.00 | -6.76% | 327,248 |
| Jul 30, 2025 | 69.00 | 74.00 | 69.00 | 74.00 | 74.00 | 5.71% | 678,099 |
| Jul 29, 2025 | 70.00 | 70.00 | 63.00 | 70.00 | 70.00 | 1.45% | 459,872 |
| Jul 28, 2025 | 74.00 | 74.00 | 69.00 | 69.00 | 69.00 | -1.43% | 31,908 |
| Jul 25, 2025 | 75.00 | 75.00 | 69.00 | 70.00 | 70.00 | -6.67% | 884,668 |
| Jul 24, 2025 | 75.00 | 78.00 | 74.00 | 75.00 | 75.00 | - | 346,157 |
| Jul 23, 2025 | 75.00 | 80.00 | 74.00 | 75.00 | 75.00 | - | 654,133 |
| Jul 22, 2025 | 64.00 | 82.00 | 64.00 | 75.00 | 75.00 | 17.19% | 1,205,729 |
| Jul 21, 2025 | 59.00 | 64.00 | 59.00 | 64.00 | 64.00 | 8.47% | 1,556,981 |
| Jul 18, 2025 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 5.36% | 236,083 |