Metair Investments Limited (JSE:MTA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 642.00
-15.00 (-2.28%)
Nov 7, 2025, 5:00 PM SAST
Metair Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 644.00 | 644.00 | 634.00 | 642.00 | 642.00 | -2.43% | 13,067 |
| Nov 6, 2025 | 670.00 | 670.00 | 657.00 | 658.00 | 658.00 | -0.30% | 3,690 |
| Nov 5, 2025 | 660.00 | 660.00 | 642.00 | 660.00 | 660.00 | 0.15% | 16,414 |
| Nov 4, 2025 | 649.00 | 670.00 | 630.00 | 659.00 | 659.00 | -1.20% | 16,597 |
| Nov 3, 2025 | 654.00 | 679.00 | 600.00 | 667.00 | 667.00 | 0.60% | 59,907 |
| Oct 31, 2025 | 675.00 | 675.00 | 604.00 | 663.00 | 663.00 | -1.34% | 1,206,112 |
| Oct 30, 2025 | 640.00 | 690.00 | 609.00 | 672.00 | 672.00 | 5.33% | 181,580 |
| Oct 29, 2025 | 640.00 | 640.00 | 610.00 | 638.00 | 638.00 | - | 80,868 |
| Oct 28, 2025 | 680.00 | 680.00 | 628.00 | 638.00 | 638.00 | -6.04% | 227,186 |
| Oct 27, 2025 | 705.00 | 705.00 | 640.00 | 679.00 | 679.00 | -5.17% | 19,950 |
| Oct 24, 2025 | 750.00 | 750.00 | 640.00 | 716.00 | 716.00 | 7.03% | 16,586 |
| Oct 23, 2025 | 695.00 | 700.00 | 639.00 | 669.00 | 669.00 | -3.18% | 128,878 |
| Oct 22, 2025 | 631.00 | 695.00 | 631.00 | 691.00 | 691.00 | -0.72% | 71,536 |
| Oct 21, 2025 | 650.00 | 750.00 | 650.00 | 696.00 | 696.00 | -0.14% | 45,138 |
| Oct 20, 2025 | 685.00 | 750.00 | 629.00 | 697.00 | 697.00 | 2.35% | 60,497 |
| Oct 17, 2025 | 680.00 | 687.00 | 631.00 | 681.00 | 681.00 | 0.15% | 100,473 |
| Oct 16, 2025 | 635.00 | 680.00 | 627.00 | 680.00 | 680.00 | 1.64% | 33,864 |
| Oct 15, 2025 | 669.00 | 669.00 | 626.00 | 669.00 | 669.00 | 0.60% | 56,503 |
| Oct 14, 2025 | 669.00 | 669.00 | 627.00 | 665.00 | 665.00 | -0.89% | 46,023 |
| Oct 13, 2025 | 676.00 | 677.00 | 633.00 | 671.00 | 671.00 | -1.18% | 403 |
| Oct 10, 2025 | 669.00 | 679.00 | 669.00 | 679.00 | 679.00 | 0.30% | 17,501 |
| Oct 9, 2025 | 674.00 | 679.00 | 636.00 | 677.00 | 677.00 | 3.20% | 65,795 |
| Oct 8, 2025 | 665.00 | 673.00 | 635.00 | 656.00 | 656.00 | 3.31% | 127,316 |
| Oct 7, 2025 | 679.00 | 679.00 | 635.00 | 635.00 | 635.00 | -6.34% | 27,818 |
| Oct 6, 2025 | 679.00 | 679.00 | 645.00 | 678.00 | 678.00 | 1.50% | 31,543 |
| Oct 3, 2025 | 675.00 | 680.00 | 640.00 | 668.00 | 668.00 | -1.62% | 100,125 |
| Oct 2, 2025 | 679.00 | 679.00 | 635.00 | 679.00 | 679.00 | 1.04% | 120,407 |
| Oct 1, 2025 | 660.00 | 680.00 | 634.00 | 672.00 | 672.00 | -0.59% | 267,200 |
| Sep 30, 2025 | 694.00 | 695.00 | 635.00 | 676.00 | 676.00 | -3.01% | 646,470 |
| Sep 29, 2025 | 679.00 | 699.00 | 635.00 | 697.00 | 697.00 | -0.43% | 7,944 |
| Sep 26, 2025 | 699.00 | 700.00 | 636.00 | 700.00 | 700.00 | -0.14% | 3,465 |
| Sep 25, 2025 | 723.00 | 735.00 | 635.00 | 701.00 | 701.00 | 1.89% | 86,379 |
| Sep 23, 2025 | 689.00 | 690.00 | 641.00 | 688.00 | 688.00 | -0.29% | 40,969 |
| Sep 22, 2025 | 679.00 | 690.00 | 645.00 | 690.00 | 690.00 | - | 17,479 |
| Sep 19, 2025 | 687.00 | 690.00 | 635.00 | 690.00 | 690.00 | 2.22% | 14,543 |
| Sep 18, 2025 | 636.00 | 684.00 | 636.00 | 675.00 | 675.00 | 1.35% | 8,947 |
| Sep 17, 2025 | 660.00 | 690.00 | 636.00 | 666.00 | 666.00 | 4.39% | 66,533 |
| Sep 16, 2025 | 666.00 | 666.00 | 636.00 | 638.00 | 638.00 | -3.92% | 25,317 |
| Sep 15, 2025 | 659.00 | 749.00 | 635.00 | 664.00 | 664.00 | 0.76% | 82,697 |
| Sep 12, 2025 | 666.00 | 666.00 | 633.00 | 659.00 | 659.00 | -5.45% | 17,468 |
| Sep 11, 2025 | 700.00 | 700.00 | 641.00 | 697.00 | 697.00 | -0.29% | 65,374 |
| Sep 10, 2025 | 780.00 | 817.00 | 665.00 | 699.00 | 699.00 | -11.85% | 215,919 |
| Sep 9, 2025 | 799.00 | 799.00 | 711.00 | 793.00 | 793.00 | 3.52% | 136,503 |
| Sep 8, 2025 | 660.00 | 828.00 | 660.00 | 766.00 | 766.00 | 11.18% | 367,054 |
| Sep 5, 2025 | 644.00 | 699.00 | 630.00 | 689.00 | 689.00 | 7.32% | 567,100 |
| Sep 4, 2025 | 645.00 | 670.00 | 633.00 | 642.00 | 642.00 | 0.78% | 649,067 |
| Sep 3, 2025 | 646.00 | 646.00 | 615.00 | 637.00 | 637.00 | -0.78% | 192,893 |
| Sep 2, 2025 | 649.00 | 650.00 | 638.00 | 642.00 | 642.00 | 0.47% | 31,444 |
| Sep 1, 2025 | 639.00 | 650.00 | 630.00 | 639.00 | 639.00 | 1.59% | 573,644 |
| Aug 29, 2025 | 620.00 | 634.00 | 614.00 | 629.00 | 629.00 | 1.29% | 473,576 |