Mr Price Group Limited (JSE:MRP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 21,714
+166 (0.77%)
At close: Dec 5, 2025
Mr Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21,642.00 | 21,905.00 | 21,569.00 | 21,714.00 | 21,714.00 | 0.77% | 701,234 |
| Dec 4, 2025 | 21,564.00 | 21,834.00 | 21,420.00 | 21,548.00 | 21,548.00 | 0.40% | 1,071,515 |
| Dec 3, 2025 | 20,975.00 | 21,520.00 | 20,975.00 | 21,463.00 | 21,463.00 | 1.86% | 686,903 |
| Dec 2, 2025 | 21,444.00 | 21,444.00 | 21,023.00 | 21,071.00 | 21,071.00 | -0.66% | 837,331 |
| Dec 1, 2025 | 21,270.00 | 21,299.00 | 20,778.00 | 21,210.00 | 21,210.00 | 0.99% | 1,484,158 |
| Nov 28, 2025 | 21,600.00 | 21,600.00 | 20,715.00 | 21,003.00 | 21,003.00 | -0.62% | 1,589,564 |
| Nov 27, 2025 | 21,008.00 | 21,384.00 | 20,918.00 | 21,135.00 | 21,135.00 | 0.40% | 1,270,225 |
| Nov 26, 2025 | 20,670.00 | 21,205.00 | 20,670.00 | 21,050.00 | 21,050.00 | 1.90% | 1,460,591 |
| Nov 25, 2025 | 21,236.00 | 21,490.00 | 20,550.00 | 20,657.00 | 20,657.00 | -3.44% | 1,540,897 |
| Nov 24, 2025 | 21,459.00 | 21,676.00 | 21,176.00 | 21,394.00 | 21,394.00 | 0.86% | 1,205,166 |
| Nov 21, 2025 | 21,800.00 | 21,998.00 | 21,211.00 | 21,211.00 | 21,211.00 | -3.59% | 980,114 |
| Nov 20, 2025 | 21,400.00 | 22,303.00 | 21,095.00 | 22,000.00 | 22,000.00 | 6.80% | 3,136,754 |
| Nov 19, 2025 | 20,995.00 | 20,995.00 | 20,226.00 | 20,600.00 | 20,600.00 | 0.62% | 1,242,751 |
| Nov 18, 2025 | 20,576.00 | 20,905.00 | 20,400.00 | 20,474.00 | 20,474.00 | -1.07% | 990,365 |
| Nov 17, 2025 | 20,435.00 | 20,770.00 | 20,435.00 | 20,696.00 | 20,696.00 | 1.37% | 1,067,923 |
| Nov 14, 2025 | 20,800.00 | 20,848.00 | 20,287.00 | 20,416.00 | 20,416.00 | -1.85% | 939,458 |
| Nov 13, 2025 | 20,700.00 | 21,027.00 | 20,522.00 | 20,800.00 | 20,800.00 | 1.07% | 2,059,122 |
| Nov 12, 2025 | 20,250.00 | 20,752.00 | 20,211.00 | 20,579.00 | 20,579.00 | 1.62% | 2,047,618 |
| Nov 11, 2025 | 20,433.00 | 20,501.00 | 20,206.00 | 20,251.00 | 20,251.00 | -0.24% | 1,257,497 |
| Nov 10, 2025 | 20,515.00 | 20,753.00 | 20,283.00 | 20,300.00 | 20,300.00 | -0.42% | 1,770,562 |
| Nov 7, 2025 | 20,900.00 | 20,900.00 | 20,325.00 | 20,386.00 | 20,386.00 | -2.11% | 902,437 |
| Nov 6, 2025 | 20,900.00 | 21,183.00 | 20,569.00 | 20,825.00 | 20,825.00 | -0.47% | 763,561 |
| Nov 5, 2025 | 20,153.00 | 20,924.00 | 20,020.00 | 20,924.00 | 20,924.00 | 3.47% | 1,866,359 |
| Nov 4, 2025 | 20,650.00 | 20,790.00 | 20,043.00 | 20,222.00 | 20,222.00 | -2.57% | 1,000,246 |
| Nov 3, 2025 | 20,859.00 | 21,095.00 | 20,657.00 | 20,755.00 | 20,755.00 | 0.33% | 780,825 |
| Oct 31, 2025 | 20,870.00 | 21,377.00 | 20,666.00 | 20,687.00 | 20,687.00 | -1.09% | 1,653,510 |
| Oct 30, 2025 | 21,345.00 | 21,352.00 | 20,857.00 | 20,915.00 | 20,915.00 | -2.24% | 1,276,024 |
| Oct 29, 2025 | 21,479.00 | 21,612.00 | 21,315.00 | 21,395.00 | 21,395.00 | -0.49% | 803,304 |
| Oct 28, 2025 | 21,600.00 | 21,747.00 | 21,455.00 | 21,500.00 | 21,500.00 | -0.30% | 1,106,240 |
| Oct 27, 2025 | 21,767.00 | 22,092.00 | 21,536.00 | 21,565.00 | 21,565.00 | -1.39% | 1,135,993 |
| Oct 24, 2025 | 22,053.00 | 22,217.00 | 21,689.00 | 21,870.00 | 21,870.00 | -0.81% | 760,388 |
| Oct 23, 2025 | 21,775.00 | 22,167.00 | 21,623.00 | 22,048.00 | 22,048.00 | 1.25% | 719,281 |
| Oct 22, 2025 | 21,600.00 | 22,072.00 | 21,600.00 | 21,775.00 | 21,775.00 | 0.85% | 1,075,205 |
| Oct 21, 2025 | 22,600.00 | 23,099.00 | 21,421.00 | 21,591.00 | 21,591.00 | -4.96% | 3,085,868 |
| Oct 20, 2025 | 22,304.00 | 22,821.00 | 22,304.00 | 22,718.00 | 22,718.00 | 1.96% | 1,407,407 |
| Oct 17, 2025 | 22,250.00 | 22,434.00 | 21,935.00 | 22,281.00 | 22,281.00 | -0.18% | 743,969 |
| Oct 16, 2025 | 21,999.00 | 22,394.00 | 21,952.00 | 22,322.00 | 22,322.00 | 1.28% | 1,093,056 |
| Oct 15, 2025 | 22,134.00 | 22,716.00 | 21,968.00 | 22,040.00 | 22,040.00 | -0.01% | 1,662,485 |
| Oct 14, 2025 | 22,034.00 | 22,135.00 | 21,633.00 | 22,042.00 | 22,042.00 | 0.04% | 733,547 |
| Oct 13, 2025 | 22,300.00 | 22,300.00 | 21,761.00 | 22,034.00 | 22,034.00 | -0.99% | 723,763 |
| Oct 10, 2025 | 21,698.00 | 22,839.00 | 21,601.00 | 22,255.00 | 22,255.00 | 2.57% | 1,765,523 |
| Oct 9, 2025 | 21,100.00 | 21,800.00 | 21,100.00 | 21,697.00 | 21,697.00 | 1.74% | 1,100,746 |
| Oct 8, 2025 | 21,334.00 | 21,430.00 | 20,856.00 | 21,325.00 | 21,325.00 | 1.16% | 736,116 |
| Oct 7, 2025 | 21,200.00 | 21,294.00 | 20,973.00 | 21,081.00 | 21,081.00 | 0.39% | 1,148,861 |
| Oct 6, 2025 | 20,800.00 | 21,089.00 | 20,698.00 | 21,000.00 | 21,000.00 | 1.09% | 1,315,394 |
| Oct 3, 2025 | 20,600.00 | 20,862.00 | 20,530.00 | 20,773.00 | 20,773.00 | 1.08% | 2,031,542 |
| Oct 2, 2025 | 20,300.00 | 20,772.00 | 20,300.00 | 20,552.00 | 20,552.00 | 0.60% | 1,356,786 |
| Oct 1, 2025 | 20,325.00 | 20,601.00 | 20,162.00 | 20,430.00 | 20,430.00 | 0.29% | 3,363,510 |
| Sep 30, 2025 | 20,498.00 | 20,688.00 | 20,337.00 | 20,370.00 | 20,370.00 | -0.62% | 2,462,302 |
| Sep 29, 2025 | 20,465.00 | 20,746.00 | 20,350.00 | 20,498.00 | 20,498.00 | -0.01% | 2,372,018 |