Metair Investments Limited (JSE:MTA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 405.00
-14.00 (-3.34%)
At close: Dec 19, 2025
Metair Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 570.00 | 590.00 | 565.00 | 590.00 | 590.00 | 0.17% | 7,600 |
| Nov 18, 2025 | 575.00 | 599.00 | 523.00 | 589.00 | 589.00 | 2.26% | 96,836 |
| Nov 17, 2025 | 580.00 | 580.00 | 540.00 | 576.00 | 576.00 | -1.71% | 168,377 |
| Nov 14, 2025 | 600.00 | 620.00 | 536.00 | 586.00 | 586.00 | 1.03% | 3,478 |
| Nov 13, 2025 | 526.00 | 580.00 | 526.00 | 580.00 | 580.00 | -1.36% | 27,686 |
| Nov 12, 2025 | 589.00 | 589.00 | 510.00 | 588.00 | 588.00 | -0.34% | 50,160 |
| Nov 11, 2025 | 580.00 | 630.00 | 455.00 | 590.00 | 590.00 | -6.35% | 200,317 |
| Nov 10, 2025 | 635.00 | 635.00 | 565.00 | 630.00 | 630.00 | -1.41% | 22,708 |
| Nov 7, 2025 | 644.00 | 644.00 | 634.00 | 639.00 | 639.00 | -2.74% | 13,067 |
| Nov 6, 2025 | 670.00 | 670.00 | 657.00 | 657.00 | 657.00 | -0.15% | 3,690 |
| Nov 5, 2025 | 660.00 | 660.00 | 642.00 | 658.00 | 658.00 | -0.30% | 16,414 |
| Nov 4, 2025 | 649.00 | 670.00 | 630.00 | 660.00 | 660.00 | -1.35% | 16,597 |
| Nov 3, 2025 | 654.00 | 679.00 | 600.00 | 669.00 | 669.00 | 1.36% | 59,907 |
| Oct 31, 2025 | 675.00 | 675.00 | 604.00 | 660.00 | 660.00 | -1.49% | 1,206,112 |
| Oct 30, 2025 | 640.00 | 690.00 | 609.00 | 670.00 | 670.00 | 4.85% | 150,760 |
| Oct 29, 2025 | 640.00 | 640.00 | 610.00 | 639.00 | 639.00 | -0.16% | 80,868 |
| Oct 28, 2025 | 680.00 | 680.00 | 628.00 | 640.00 | 640.00 | -5.88% | 227,186 |
| Oct 27, 2025 | 705.00 | 705.00 | 640.00 | 680.00 | 680.00 | 1.19% | 19,950 |
| Oct 24, 2025 | 750.00 | 750.00 | 640.00 | 672.00 | 672.00 | 0.30% | 16,586 |
| Oct 23, 2025 | 695.00 | 700.00 | 639.00 | 670.00 | 670.00 | -3.32% | 128,878 |
| Oct 22, 2025 | 631.00 | 695.00 | 631.00 | 693.00 | 693.00 | -0.29% | 71,536 |
| Oct 21, 2025 | 650.00 | 750.00 | 650.00 | 695.00 | 695.00 | -0.43% | 45,138 |
| Oct 20, 2025 | 685.00 | 750.00 | 629.00 | 698.00 | 698.00 | 2.65% | 60,497 |
| Oct 17, 2025 | 680.00 | 687.00 | 631.00 | 680.00 | 680.00 | 0.15% | 100,473 |
| Oct 16, 2025 | 635.00 | 680.00 | 627.00 | 679.00 | 679.00 | 1.65% | 33,864 |
| Oct 15, 2025 | 669.00 | 669.00 | 626.00 | 668.00 | 668.00 | 0.15% | 56,503 |
| Oct 14, 2025 | 669.00 | 669.00 | 627.00 | 667.00 | 667.00 | -0.45% | 46,023 |
| Oct 13, 2025 | 676.00 | 677.00 | 633.00 | 670.00 | 670.00 | -1.33% | 403 |
| Oct 10, 2025 | 669.00 | 679.00 | 669.00 | 679.00 | 679.00 | - | 17,501 |