JSE · MMP · stock
Marshall Monteagle PLC (MMP) stock price history
Every JSE trading session of Marshall Monteagle PLC from Jan 4, 2000 to Sep 25, 2026: 6,841 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
MMP adjusted close, 2000 to 2026
- ZAR 34.97
- All time high, 2025
- ZAR 35.00
- 52 week high, ZAR 0.2369 low
- 6,841
- Daily sessions since 2000
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MMP key facts
- Marshall Monteagle PLC (MMP) closed at ZAR 30.50 on Sep 25, 2026 on JSE.
- MMP's all time high close is ZAR 34.97, set on Jan 8, 2025; its all time low close is ZAR 0.2369 on Nov 6, 2025.
- MMP's 52 week range is ZAR 0.2369 to ZAR 35.00.
- MMP returned +12.5% over the year to Sep 25, 2026 and +31.6% over five years.
- Over ten years MMP returned +64%, +5.0% a year compounded.
- MMP's deepest drawdown was -99.3% from Jan 13, 2025 to Nov 6, 2025.
- DataCedar holds 6,841 daily sessions of MMP history from Jan 4, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
MMP price chart, 2000 to 2026
MMP returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | +10.7% |
| 6 months | -4.1% |
| Year to date | +19.6% |
| 1 year | +12.5% |
| 3 years | +7.1% |
| 5 years | +31.6% |
| 10 years | +63.5% |
| Since Jan 4, 2000 | +178.7% |
| Compound annual growth, 26.7 years | +3.9% |
MMP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 34.97 on Jan 8, 2025
- All time low close
- ZAR 0.2369 on Nov 6, 2025
- 52 week high
- ZAR 35.00 on Jan 13, 2026
- 52 week low
- ZAR 0.2369 on Nov 6, 2025
- Deepest drawdown
- -99.3% from Jan 13, 2025 to Nov 6, 2025, not yet recovered
- Best single session
- +9,900% on Sep 9, 2024
- Worst single session
- -99.0% on Jan 15, 2026
- Volatility, 1 year annualised
- 1,460%
- Sessions closing higher, 1 year
- 16%
- Growth of 1 since 2000
- 2.8×
- Best calendar year
- 2014, +49%
- Worst calendar year
- 2011, -45%
MMP 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. 2000 starts on Jan 4, 2000; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 25.50 | ZAR 35.00 | ZAR 0.2800 | ZAR 30.50 | +19.6% | 360.9K | 184 |
| 2025 | ZAR 34.96 | ZAR 34.97 | ZAR 0.2369 | ZAR 25.50 | -27.1% | 325.2K | 250 |
| 2024 | ZAR 27.48 | ZAR 34.96 | ZAR 0.2820 | ZAR 34.96 | +27.2% | 920K | 250 |
| 2023 | ZAR 28.47 | ZAR 35.16 | ZAR 21.98 | ZAR 27.48 | -8.3% | 901.2K | 248 |
| 2022 | ZAR 22.17 | ZAR 29.97 | ZAR 21.79 | ZAR 29.97 | +35.2% | 363.4K | 250 |
| 2021 | ZAR 19.46 | ZAR 29.96 | ZAR 17.49 | ZAR 22.17 | +13.9% | 501.9K | 250 |
| 2020 | ZAR 19.98 | ZAR 23.92 | ZAR 17.04 | ZAR 19.47 | -2.5% | 1.2M | 252 |
| 2019 | ZAR 19.90 | ZAR 20.22 | ZAR 15.53 | ZAR 19.98 | +0.4% | 596.5K | 249 |
| 2018 | ZAR 19.96 | ZAR 20.96 | ZAR 12.43 | ZAR 19.90 | +17.3% | 533.3K | 250 |
| 2017 | ZAR 16.97 | ZAR 19.96 | ZAR 15.00 | ZAR 16.97 | +0.0% | 393.5K | 256 |
| 2016 | ZAR 16.45 | ZAR 18.95 | ZAR 15.98 | ZAR 16.97 | +3.1% | 1.8M | 261 |
| 2015 | ZAR 12.36 | ZAR 17.45 | ZAR 10.26 | ZAR 16.45 | +33.1% | 3M | 261 |
| 2014 | ZAR 8.27 | ZAR 12.96 | ZAR 7.55 | ZAR 12.36 | +49.5% | 2.3M | 261 |
| 2013 | ZAR 6.52 | ZAR 8.47 | ZAR 6.18 | ZAR 8.27 | +26.8% | 3.3M | 261 |
| 2012 | ZAR 5.98 | ZAR 7.81 | ZAR 5.68 | ZAR 6.52 | +9.0% | 3.6M | 261 |
| 2011 | ZAR 11.20 | ZAR 11.95 | ZAR 4.48 | ZAR 5.98 | -45.3% | 2.9M | 260 |
| 2010 | ZAR 10.45 | ZAR 13.59 | ZAR 7.97 | ZAR 10.95 | +4.8% | 1.6M | 261 |
| 2009 | ZAR 11.79 | ZAR 13.93 | ZAR 8.47 | ZAR 10.45 | -11.4% | 645.2K | 251 |
| 2008 | ZAR 17.02 | ZAR 19.90 | ZAR 9.89 | ZAR 11.79 | -30.7% | 290.1K | 253 |
| 2007 | ZAR 17.91 | ZAR 32.84 | ZAR 13.93 | ZAR 17.02 | -5.0% | 886.4K | 250 |
| 2006 | ZAR 14.43 | ZAR 25.87 | ZAR 12.94 | ZAR 17.91 | +24.1% | 145.8K | 258 |
| 2005 | ZAR 13.93 | ZAR 15.92 | ZAR 13.93 | ZAR 14.43 | +3.6% | 56.1K | 260 |
| 2004 | ZAR 14.43 | ZAR 15.42 | ZAR 12.79 | ZAR 13.93 | -3.4% | 85.9K | 262 |
| 2003 | ZAR 14.73 | ZAR 15.45 | ZAR 12.44 | ZAR 14.43 | -2.0% | 350.2K | 261 |
| 2002 | ZAR 14.73 | ZAR 16.67 | ZAR 11.00 | ZAR 14.73 | +0.0% | 396.1K | 261 |
| 2001 | ZAR 10.94 | ZAR 14.73 | ZAR 10.45 | ZAR 14.73 | +34.6% | 150.3K | 261 |
| 2000 | ZAR 13.43 | ZAR 15.92 | ZAR 7.46 | ZAR 10.94 | n/a | 359.1K | 259 |
MMP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 30.50 | -3.2% |
| August 2026 | ZAR 31.50 | +3.4% |
| July 2026 | ZAR 30.45 | +10.5% |
| June 2026 | ZAR 27.55 | +2.0% |
| May 2026 | ZAR 27.02 | +8,088% |
| April 2026 | ZAR 0.3300 | +2.8% |
| March 2026 | ZAR 0.3211 | -98.8% |
| February 2026 | ZAR 26.01 | -7.1% |
| January 2026 | ZAR 28.00 | +9.8% |
| December 2025 | ZAR 25.50 | +7.2% |
| November 2025 | ZAR 23.79 | +0.4% |
| October 2025 | ZAR 23.69 | -12.5% |
About the MMP data
Daily bars. 6,841 sessions from Jan 4, 2000 to Sep 25, 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 18, 2026 forward, most recent session Sep 23, 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 Jan 4, 2000, 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/MMP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
MMP share price history
