Metair Investments Limited (JSE:MTA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 460.00
0.00 (0.00%)
At close: Feb 4, 2026
Metair Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 464.00 | 465.00 | 406.00 | 460.00 | 460.00 | - | 150,666 |
| Feb 2, 2026 | 410.00 | 465.00 | 410.00 | 460.00 | 460.00 | -1.08% | 1,821 |
| Jan 30, 2026 | 427.00 | 465.00 | 412.00 | 465.00 | 465.00 | - | 574,407 |
| Jan 29, 2026 | 450.00 | 469.00 | 450.00 | 465.00 | 465.00 | -1.06% | 83,156 |
| Jan 28, 2026 | 479.00 | 479.00 | 427.00 | 470.00 | 470.00 | 0.21% | 112,389 |
| Jan 27, 2026 | 460.00 | 475.00 | 430.00 | 469.00 | 469.00 | 1.96% | 228,295 |
| Jan 26, 2026 | 450.00 | 498.00 | 428.00 | 460.00 | 460.00 | 2.22% | 56,059 |
| Jan 23, 2026 | 455.00 | 455.00 | 439.00 | 450.00 | 450.00 | -1.10% | 59,544 |
| Jan 22, 2026 | 459.00 | 459.00 | 453.00 | 455.00 | 455.00 | -0.87% | 26,043 |
| Jan 21, 2026 | 437.00 | 460.00 | 426.00 | 459.00 | 459.00 | -0.22% | 6,528 |
| Jan 20, 2026 | 460.00 | 460.00 | 459.00 | 460.00 | 460.00 | - | 38,222 |
| Jan 19, 2026 | 470.00 | 500.00 | 428.00 | 460.00 | 460.00 | -2.13% | 51,211 |
| Jan 16, 2026 | 480.00 | 500.00 | 457.00 | 470.00 | 470.00 | -2.08% | 30,492 |
| Jan 15, 2026 | 461.00 | 500.00 | 460.00 | 480.00 | 480.00 | -0.62% | 174,055 |
| Jan 14, 2026 | 525.00 | 525.00 | 459.00 | 483.00 | 483.00 | -1.23% | 22,272 |
| Jan 13, 2026 | 500.00 | 500.00 | 455.00 | 489.00 | 489.00 | 4.71% | 48,207 |
| Jan 12, 2026 | 455.00 | 519.00 | 455.00 | 467.00 | 467.00 | -6.60% | 321,357 |
| Jan 9, 2026 | 514.00 | 524.00 | 470.00 | 500.00 | 500.00 | 0.40% | 258,953 |
| Jan 8, 2026 | 500.00 | 545.00 | 441.00 | 498.00 | 498.00 | 10.67% | 30,490 |
| Jan 7, 2026 | 425.00 | 450.00 | 416.00 | 450.00 | 450.00 | 3.69% | 248,975 |
| Jan 6, 2026 | 430.00 | 443.00 | 430.00 | 434.00 | 434.00 | -3.56% | 255,616 |
| Jan 5, 2026 | 405.00 | 450.00 | 405.00 | 450.00 | 450.00 | - | 38,467 |
| Jan 2, 2026 | 402.00 | 450.00 | 402.00 | 450.00 | 450.00 | - | 30,721 |
| Dec 31, 2025 | 410.00 | 450.00 | 410.00 | 450.00 | 450.00 | 0.22% | 32,500 |
| Dec 30, 2025 | 440.00 | 450.00 | 402.00 | 449.00 | 449.00 | -0.22% | 130,118 |
| Dec 29, 2025 | 430.00 | 450.00 | 401.00 | 450.00 | 450.00 | 0.90% | 50,454 |
| Dec 24, 2025 | 430.00 | 448.00 | 430.00 | 446.00 | 446.00 | -0.67% | 11,080 |
| Dec 23, 2025 | 450.00 | 500.00 | 430.00 | 449.00 | 449.00 | 0.67% | 66,860 |
| Dec 22, 2025 | 430.00 | 465.00 | 430.00 | 446.00 | 446.00 | 10.12% | 60,658 |
| Dec 19, 2025 | 449.00 | 449.00 | 390.00 | 405.00 | 405.00 | -3.34% | 178,470 |
| Dec 18, 2025 | 401.00 | 445.00 | 385.00 | 419.00 | 419.00 | -6.05% | 302,096 |
| Dec 17, 2025 | 467.00 | 467.00 | 385.00 | 446.00 | 446.00 | 1.13% | 124,100 |
| Dec 15, 2025 | 497.00 | 499.00 | 408.00 | 441.00 | 441.00 | -9.26% | 191,638 |
| Dec 12, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | -0.21% | 100 |
| Dec 11, 2025 | 480.00 | 490.00 | 446.00 | 487.00 | 487.00 | -0.61% | 277,552 |
| Dec 10, 2025 | 460.00 | 499.00 | 450.00 | 490.00 | 490.00 | -3.73% | 639,928 |
| Dec 9, 2025 | 539.00 | 539.00 | 461.00 | 509.00 | 509.00 | -5.39% | 163,947 |
| Dec 8, 2025 | 530.00 | 549.00 | 515.00 | 538.00 | 538.00 | -1.82% | 12,688 |
| Dec 5, 2025 | 534.00 | 548.00 | 501.00 | 548.00 | 548.00 | -0.36% | 13,660 |
| Dec 4, 2025 | 485.00 | 550.00 | 485.00 | 550.00 | 550.00 | - | 8,532 |
| Dec 3, 2025 | 550.00 | 550.00 | 496.00 | 550.00 | 550.00 | - | 1,600 |
| Dec 2, 2025 | 569.00 | 575.00 | 530.00 | 550.00 | 550.00 | - | 14,435 |
| Dec 1, 2025 | 580.00 | 580.00 | 507.00 | 550.00 | 550.00 | 5.77% | 32,708 |
| Nov 28, 2025 | 546.00 | 599.00 | 500.00 | 520.00 | 520.00 | -3.70% | 1,907,930 |
| Nov 27, 2025 | 590.00 | 590.00 | 500.00 | 540.00 | 540.00 | -7.69% | 43,937 |
| Nov 26, 2025 | 590.00 | 590.00 | 579.00 | 585.00 | 585.00 | 0.17% | 8,731 |
| Nov 25, 2025 | 590.00 | 590.00 | 576.00 | 584.00 | 584.00 | -0.85% | 23,699 |
| Nov 24, 2025 | 567.00 | 597.00 | 545.00 | 589.00 | 589.00 | -1.34% | 5,264 |
| Nov 21, 2025 | 525.00 | 597.00 | 525.00 | 597.00 | 597.00 | -0.17% | 465 |
| Nov 20, 2025 | 600.00 | 600.00 | 526.00 | 598.00 | 598.00 | 1.36% | 11,070 |