JSE · MTM · stock
Momentum Group Limited (MTM) stock price history
Every JSE trading session of Momentum Group Limited from Jan 4, 2000 to Nov 13, 2026: 6,464 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.
MTM adjusted close, 2000 to 2026
- ZAR 42.61
- All time high, 2026
- ZAR 42.90
- 52 week high, ZAR 33.99 low
- 6,464
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MTM key facts
- Momentum Group Limited (MTM) closed at ZAR 40.59 on Nov 13, 2026 on JSE.
- MTM's all time high close is ZAR 42.61, set on Aug 5, 2026; its all time low close is ZAR 4.44 on Feb 5, 2003.
- MTM's 52 week range is ZAR 33.99 to ZAR 42.90.
- MTM returned +11.2% over the year to Nov 13, 2026 and +113.4% over five years.
- Over ten years MTM returned +86%, +6.4% a year compounded.
- MTM's deepest drawdown was -62.5% from Apr 13, 2015 to Oct 30, 2020.
- DataCedar holds 6,464 daily sessions of MTM history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
MTM price chart, 2000 to 2026
MTM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.5% |
| 3 months | -1.1% |
| 6 months | +9.6% |
| Year to date | +6.3% |
| 1 year | +11.2% |
| 3 years | +84.9% |
| 5 years | +113.4% |
| 10 years | +85.5% |
| Since Jan 4, 2000 | +379.2% |
| Compound annual growth, 26.9 years | +6.0% |
MTM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 42.61 on Aug 5, 2026
- All time low close
- ZAR 4.44 on Feb 5, 2003
- 52 week high
- ZAR 42.90 on Aug 14, 2026
- 52 week low
- ZAR 33.99 on Mar 23, 2026
- Deepest drawdown
- -62.5% from Apr 13, 2015 to Oct 30, 2020, recovered May 15, 2025
- Best single session
- +22.2% on Feb 20, 2003
- Worst single session
- -36.5% on Dec 15, 2003
- Volatility, 1 year annualised
- 24.5%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2000
- 4.8×
- Best calendar year
- 2004, +59%
- Worst calendar year
- 2020, -29%
MTM 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 38.49 | ZAR 42.90 | ZAR 33.99 | ZAR 40.59 | +6.2% | 247.4M | 137 |
| 2025 | ZAR 30.15 | ZAR 39.83 | ZAR 27.27 | ZAR 38.23 | +26.4% | 538M | 192 |
| 2024 | ZAR 21.86 | ZAR 31.67 | ZAR 19.59 | ZAR 30.23 | +38.3% | 720.2M | 203 |
| 2023 | ZAR 17.30 | ZAR 22.41 | ZAR 16.43 | ZAR 21.86 | +27.3% | 679.9M | 206 |
| 2022 | ZAR 18.49 | ZAR 20.55 | ZAR 13.83 | ZAR 17.17 | -9.2% | 792.2M | 209 |
| 2021 | ZAR 15.86 | ZAR 21.84 | ZAR 15.25 | ZAR 18.90 | +22.1% | 565M | 208 |
| 2020 | ZAR 22.53 | ZAR 22.53 | ZAR 12.78 | ZAR 15.48 | -28.9% | 707.1M | 173 |
| 2019 | ZAR 17.07 | ZAR 22.71 | ZAR 15.19 | ZAR 21.77 | +27.5% | 630.2M | 232 |
| 2018 | ZAR 20.63 | ZAR 24.16 | ZAR 15.73 | ZAR 17.07 | -18.5% | 828.8M | 249 |
| 2017 | ZAR 23.49 | ZAR 26.58 | ZAR 17.03 | ZAR 20.96 | -10.8% | 866.3M | 256 |
| 2016 | ZAR 21.89 | ZAR 25.85 | ZAR 19.46 | ZAR 23.49 | +7.3% | 889.4M | 261 |
| 2015 | ZAR 29.84 | ZAR 34.57 | ZAR 18.91 | ZAR 21.89 | -26.6% | 956.9M | 261 |
| 2014 | ZAR 25.15 | ZAR 31.75 | ZAR 22.14 | ZAR 29.84 | +18.7% | 598.8M | 261 |
| 2013 | ZAR 22.02 | ZAR 26.76 | ZAR 19.38 | ZAR 25.15 | +14.2% | 693.3M | 259 |
| 2012 | ZAR 16.97 | ZAR 80.49 | ZAR 16.33 | ZAR 22.02 | +29.8% | 773.2M | 260 |
| 2011 | ZAR 16.48 | ZAR 17.81 | ZAR 14.93 | ZAR 16.97 | +3.0% | 564M | 260 |
| 2010 | ZAR 13.22 | ZAR 17.55 | ZAR 12.80 | ZAR 16.48 | +24.7% | 558.3M | 261 |
| 2009 | ZAR 10.69 | ZAR 13.83 | ZAR 9.21 | ZAR 13.22 | +23.6% | 385.6M | 251 |
| 2008 | ZAR 14.84 | ZAR 15.04 | ZAR 8.81 | ZAR 10.70 | -28.4% | 404.8M | 253 |
| 2007 | ZAR 14.83 | ZAR 16.73 | ZAR 13.00 | ZAR 14.93 | +0.7% | 496.4M | 250 |
| 2006 | ZAR 11.71 | ZAR 15.63 | ZAR 0.1155 | ZAR 14.83 | +26.6% | 481.9M | 258 |
| 2005 | ZAR 9.88 | ZAR 12.05 | ZAR 9.38 | ZAR 11.71 | +8.9% | 333.3M | 260 |
| 2004 | ZAR 6.75 | ZAR 10.85 | ZAR 6.71 | ZAR 10.75 | +59.2% | 216.6M | 262 |
| 2003 | ZAR 5.17 | ZAR 11.83 | ZAR 4.44 | ZAR 6.75 | +30.6% | 5.1M | 261 |
| 2002 | ZAR 6.65 | ZAR 7.49 | ZAR 4.53 | ZAR 5.17 | -22.2% | 74.2M | 261 |
| 2001 | ZAR 8.27 | ZAR 8.91 | ZAR 6.21 | ZAR 6.65 | -19.6% | 1.2B | 261 |
| 2000 | ZAR 8.67 | ZAR 9.95 | ZAR 6.01 | ZAR 8.27 | n/a | 1.2B | 259 |
MTM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 40.59 | +4.7% |
| October 2026 | ZAR 38.77 | +3.3% |
| September 2026 | ZAR 37.54 | -6.6% |
| August 2026 | ZAR 40.19 | -1.0% |
| July 2026 | ZAR 40.60 | +1.5% |
| June 2026 | ZAR 40.01 | +10.3% |
| May 2026 | ZAR 36.27 | -4.2% |
| April 2026 | ZAR 37.85 | +5.3% |
| March 2026 | ZAR 35.94 | -7.3% |
| February 2026 | ZAR 38.76 | +2.9% |
| January 2026 | ZAR 37.66 | -1.5% |
| December 2025 | ZAR 38.23 | +5.4% |
About the MTM data
Daily bars. 6,464 sessions from Jan 4, 2000 to Nov 13, 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 Nov 11, 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/jse%3AMTM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
MTM share price history
