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