Metair Investments Limited (JSE:MTA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 479.00
-5.00 (-1.03%)
At close: Feb 27, 2026
Metair Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 488.00 | 488.00 | 454.00 | 479.00 | 479.00 | -1.03% | 612,790 |
| Feb 26, 2026 | 477.00 | 497.00 | 450.00 | 484.00 | 484.00 | 3.20% | 123,175 |
| Feb 25, 2026 | 478.00 | 480.00 | 441.00 | 469.00 | 469.00 | - | 158,652 |
| Feb 24, 2026 | 470.00 | 481.00 | 431.00 | 469.00 | 469.00 | -3.10% | 118,905 |
| Feb 23, 2026 | 494.00 | 494.00 | 450.00 | 484.00 | 484.00 | 1.89% | 67,545 |
| Feb 20, 2026 | 489.00 | 490.00 | 441.00 | 475.00 | 475.00 | -1.86% | 40,489 |
| Feb 19, 2026 | 490.00 | 490.00 | 450.00 | 484.00 | 484.00 | 1.26% | 167,788 |
| Feb 18, 2026 | 482.00 | 482.00 | 420.00 | 478.00 | 478.00 | - | 122,319 |
| Feb 17, 2026 | 434.00 | 498.00 | 414.00 | 478.00 | 478.00 | 14.63% | 175,642 |
| Feb 16, 2026 | 414.00 | 438.00 | 413.00 | 417.00 | 417.00 | -4.79% | 80,491 |
| Feb 13, 2026 | 444.00 | 444.00 | 411.00 | 438.00 | 438.00 | -2.45% | 47,882 |
| Feb 12, 2026 | 406.00 | 449.00 | 401.00 | 449.00 | 449.00 | - | 96,715 |
| Feb 11, 2026 | 429.00 | 449.00 | 411.00 | 449.00 | 449.00 | - | 55,393 |
| Feb 10, 2026 | 438.00 | 450.00 | 405.00 | 449.00 | 449.00 | - | 47,053 |
| Feb 9, 2026 | 449.00 | 449.00 | 401.00 | 449.00 | 449.00 | -0.22% | 2,836 |
| Feb 6, 2026 | 449.00 | 450.00 | 440.00 | 450.00 | 450.00 | - | 156,588 |
| Feb 5, 2026 | 420.00 | 455.00 | 385.00 | 450.00 | 450.00 | -2.17% | 77,219 |
| Feb 4, 2026 | 449.00 | 460.00 | 449.00 | 460.00 | 460.00 | - | 4,000 |
| 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 |