Metair Investments Limited (JSE:MTA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 665.00
+1.00 (0.15%)
Sep 16, 2025, 9:30 AM SAST
Metair Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 659.00 | 749.00 | 635.00 | 666.00 | 664.00 | 1.06% | 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 |
| Aug 28, 2025 | 643.00 | 643.00 | 620.00 | 621.00 | 621.00 | -4.17% | 64,277 |
| Aug 27, 2025 | 638.00 | 675.00 | 630.00 | 648.00 | 648.00 | 2.53% | 119,830 |
| Aug 26, 2025 | 623.00 | 650.00 | 623.00 | 632.00 | 632.00 | -2.17% | 108,346 |
| Aug 25, 2025 | 648.00 | 649.00 | 625.00 | 646.00 | 646.00 | 3.36% | 177,063 |
| Aug 22, 2025 | 640.00 | 640.00 | 600.00 | 625.00 | 625.00 | -0.79% | 155,363 |
| Aug 21, 2025 | 640.00 | 640.00 | 628.00 | 630.00 | 630.00 | -1.72% | 92,579 |
| Aug 20, 2025 | 640.00 | 660.00 | 631.00 | 641.00 | 641.00 | -0.16% | 115,164 |
| Aug 19, 2025 | 650.00 | 657.00 | 629.00 | 642.00 | 642.00 | 0.94% | 107,417 |
| Aug 18, 2025 | 581.00 | 649.00 | 581.00 | 636.00 | 636.00 | 2.25% | 109,070 |
| Aug 15, 2025 | 607.00 | 628.00 | 600.00 | 622.00 | 622.00 | -0.64% | 175,701 |
| Aug 14, 2025 | 626.00 | 627.00 | 615.00 | 626.00 | 626.00 | 0.16% | 129,728 |
| Aug 13, 2025 | 637.00 | 637.00 | 610.00 | 625.00 | 625.00 | 1.13% | 425,455 |
| Aug 12, 2025 | 674.00 | 674.00 | 602.00 | 618.00 | 618.00 | -4.63% | 236,257 |
| Aug 11, 2025 | 661.00 | 674.00 | 603.00 | 648.00 | 648.00 | -0.46% | 579,994 |
| Aug 8, 2025 | 628.00 | 659.00 | 628.00 | 651.00 | 651.00 | 2.36% | 715,193 |
| Aug 7, 2025 | 620.00 | 641.00 | 572.00 | 636.00 | 636.00 | 5.65% | 959,729 |
| Aug 6, 2025 | 624.00 | 625.00 | 590.00 | 602.00 | 602.00 | - | 100,751 |
| Aug 5, 2025 | 559.00 | 650.00 | 549.00 | 602.00 | 602.00 | 5.43% | 935,986 |
| Aug 4, 2025 | 601.00 | 648.00 | 549.00 | 571.00 | 571.00 | -5.15% | 193,085 |
| Aug 1, 2025 | 610.00 | 610.00 | 590.00 | 602.00 | 602.00 | 0.33% | 109,661 |
| Jul 31, 2025 | 640.00 | 640.00 | 590.00 | 600.00 | 600.00 | -1.15% | 321,863 |
| Jul 30, 2025 | 649.00 | 650.00 | 600.00 | 607.00 | 607.00 | -3.50% | 296,070 |
| Jul 29, 2025 | 647.00 | 647.00 | 611.00 | 629.00 | 629.00 | -1.26% | 97,139 |
| Jul 28, 2025 | 650.00 | 650.00 | 612.00 | 637.00 | 637.00 | 2.58% | 32,728 |
| Jul 25, 2025 | 650.00 | 694.00 | 610.00 | 621.00 | 621.00 | 0.49% | 103,381 |
| Jul 24, 2025 | 649.00 | 650.00 | 600.00 | 618.00 | 618.00 | -0.64% | 167,033 |
| Jul 23, 2025 | 636.00 | 660.00 | 608.00 | 622.00 | 622.00 | -2.96% | 563,275 |
| Jul 22, 2025 | 632.00 | 669.00 | 611.00 | 641.00 | 641.00 | 0.31% | 208,857 |
| Jul 21, 2025 | 699.00 | 699.00 | 632.00 | 639.00 | 639.00 | -8.84% | 175,014 |
| Jul 18, 2025 | 700.00 | 735.00 | 670.00 | 701.00 | 701.00 | -2.37% | 25,847 |
| Jul 17, 2025 | 730.00 | 739.00 | 694.00 | 718.00 | 718.00 | -1.78% | 34,612 |
| Jul 16, 2025 | 740.00 | 740.00 | 729.00 | 731.00 | 731.00 | 1.25% | 10,967 |
| Jul 15, 2025 | 725.00 | 739.00 | 687.00 | 722.00 | 722.00 | -0.41% | 22,931 |
| Jul 14, 2025 | 738.00 | 739.00 | 725.00 | 725.00 | 725.00 | -1.76% | 23,784 |
| Jul 11, 2025 | 719.00 | 745.00 | 710.00 | 738.00 | 738.00 | -1.20% | 192,005 |
| Jul 10, 2025 | 747.00 | 748.00 | 711.00 | 747.00 | 747.00 | 2.89% | 40,368 |
| Jul 9, 2025 | 748.00 | 748.00 | 710.00 | 726.00 | 726.00 | 1.54% | 46,645 |
| Jul 8, 2025 | 747.00 | 747.00 | 679.00 | 715.00 | 715.00 | -4.54% | 530,361 |