JSE · MCZ · stock
MC Mining Limited (MCZ) stock price history
Every JSE trading session of MC Mining Limited from Dec 20, 2007 to Sep 28, 2026: 4,776 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MCZ adjusted close, 2007 to 2026
- ZAR 532.45
- All time high, 2008
- ZAR 4.20
- 52 week high, ZAR 1.31 low
- 4,776
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
MCZ key facts
- MC Mining Limited (MCZ) closed at ZAR 3.07 on Sep 28, 2026 on JSE.
- MCZ's all time high close is ZAR 532.45, set on Jun 23, 2008; its all time low close is ZAR 0.0190 on Jul 22, 2024.
- MCZ's 52 week range is ZAR 1.31 to ZAR 4.20.
- MCZ returned +111.7% over the year to Sep 28, 2026 and +240.1% over five years.
- Over ten years MCZ returned -67%, -10.4% a year compounded.
- MCZ's deepest drawdown was -100.0% from Jun 23, 2008 to Jul 22, 2024.
- DataCedar holds 4,776 daily sessions of MCZ history from Dec 20, 2007 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
MCZ price chart, 2007 to 2026
MCZ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +26.9% |
| 3 months | -1.6% |
| 6 months | -12.0% |
| Year to date | +28.5% |
| 1 year | +111.7% |
| 3 years | +48.3% |
| 5 years | +240.1% |
| 10 years | -66.8% |
| Since Dec 20, 2007 | -98.0% |
| Compound annual growth, 18.8 years | -18.9% |
MCZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 532.45 on Jun 23, 2008
- All time low close
- ZAR 0.0190 on Jul 22, 2024
- 52 week high
- ZAR 4.20 on Apr 29, 2026
- 52 week low
- ZAR 1.31 on Oct 7, 2025
- Deepest drawdown
- -100.0% from Jun 23, 2008 to Jul 22, 2024, not yet recovered
- Best single session
- +9,900% on Jun 27, 2024
- Worst single session
- -99.0% on Jun 24, 2024
- Volatility, 1 year annualised
- 107.6%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2022, +374%
- Worst calendar year
- 2020, -72%
MCZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 20, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 2.50 | ZAR 4.20 | ZAR 2.00 | ZAR 3.07 | +30.6% | 2.9M | 185 |
| 2025 | ZAR 1.69 | ZAR 3.00 | ZAR 1.00 | ZAR 2.35 | +39.1% | 3.8M | 250 |
| 2024 | ZAR 1.80 | ZAR 2.46 | ZAR 0.0190 | ZAR 1.69 | -6.1% | 12.7M | 250 |
| 2023 | ZAR 3.75 | ZAR 4.49 | ZAR 1.40 | ZAR 1.80 | -52.0% | 37.6M | 248 |
| 2022 | ZAR 0.9250 | ZAR 5.95 | ZAR 0.6713 | ZAR 3.75 | +374.3% | 71.6M | 250 |
| 2021 | ZAR 1.37 | ZAR 1.38 | ZAR 0.7459 | ZAR 0.7907 | -41.1% | 24.2M | 250 |
| 2020 | ZAR 4.15 | ZAR 5.22 | ZAR 0.4550 | ZAR 1.34 | -71.9% | 37.8M | 252 |
| 2019 | ZAR 7.65 | ZAR 10.82 | ZAR 3.37 | ZAR 4.78 | -39.0% | 2.4M | 249 |
| 2018 | ZAR 6.26 | ZAR 7.83 | ZAR 2.25 | ZAR 7.83 | +43.2% | 3.1M | 250 |
| 2017 | ZAR 8.50 | ZAR 9.10 | ZAR 3.73 | ZAR 5.47 | -35.7% | 3.6M | 256 |
| 2016 | ZAR 8.21 | ZAR 17.60 | ZAR 5.97 | ZAR 8.50 | +3.6% | 5.2M | 261 |
| 2015 | ZAR 5.67 | ZAR 22.38 | ZAR 3.28 | ZAR 8.21 | +44.7% | 16M | 261 |
| 2014 | ZAR 16.71 | ZAR 19.25 | ZAR 5.37 | ZAR 5.67 | -66.1% | 11.1M | 261 |
| 2013 | ZAR 32.82 | ZAR 52.66 | ZAR 13.43 | ZAR 16.71 | -49.1% | 11.7M | 261 |
| 2012 | ZAR 108.61 | ZAR 130.54 | ZAR 22.23 | ZAR 32.82 | -69.8% | 11.4M | 261 |
| 2011 | ZAR 143.22 | ZAR 183.50 | ZAR 80.56 | ZAR 108.61 | -24.0% | 5.7M | 260 |
| 2010 | ZAR 180.97 | ZAR 268.54 | ZAR 112.64 | ZAR 142.92 | -21.0% | 2.5M | 261 |
| 2009 | ZAR 93.24 | ZAR 236.61 | ZAR 75.64 | ZAR 180.97 | +94.7% | 6.2M | 251 |
| 2008 | ZAR 170.07 | ZAR 536.33 | ZAR 74.89 | ZAR 92.94 | -45.4% | 4.8M | 253 |
| 2007 | ZAR 156.65 | ZAR 170.82 | ZAR 156.65 | ZAR 170.07 | n/a | 29K | 6 |
MCZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 3.07 | -0.6% |
| August 2026 | ZAR 3.09 | -4.9% |
| July 2026 | ZAR 3.25 | +8.3% |
| June 2026 | ZAR 3.00 | -14.3% |
| May 2026 | ZAR 3.50 | -12.5% |
| April 2026 | ZAR 4.00 | +2.6% |
| March 2026 | ZAR 3.90 | +61.2% |
| February 2026 | ZAR 2.42 | +18.0% |
| January 2026 | ZAR 2.05 | -12.8% |
| December 2025 | ZAR 2.35 | -6.0% |
| November 2025 | ZAR 2.50 | +13.6% |
| October 2025 | ZAR 2.20 | +31.0% |
About the MCZ data
Daily bars. 4,776 sessions from Dec 20, 2007 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MCZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
MCZ share price history
