Metair Investments Limited (JSE:MTA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 499.00
-1.00 (-0.20%)
Aug 20, 2026, 10:00 AM SAST
Metair Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 500.00 | 500.00 | 470.00 | 500.00 | 500.00 | 0.40% | 163,306 |
| Aug 18, 2026 | 508.00 | 508.00 | 475.00 | 498.00 | 498.00 | 0.40% | 62,286 |
| Aug 17, 2026 | 508.00 | 508.00 | 490.00 | 496.00 | 496.00 | -0.40% | 4,611 |
| Aug 14, 2026 | 498.00 | 500.00 | 480.00 | 498.00 | 498.00 | -0.20% | 38,463 |
| Aug 13, 2026 | 490.00 | 500.00 | 490.00 | 499.00 | 499.00 | -0.20% | 32,002 |
| Aug 12, 2026 | 508.00 | 508.00 | 490.00 | 500.00 | 500.00 | 0.40% | 37,801 |
| Aug 11, 2026 | 500.00 | 500.00 | 475.00 | 498.00 | 498.00 | - | 75,078 |
| Aug 7, 2026 | 500.00 | 500.00 | 480.00 | 498.00 | 498.00 | - | 21,071 |
| Aug 6, 2026 | 497.00 | 508.00 | 495.00 | 498.00 | 498.00 | 0.20% | 376,947 |
| Aug 5, 2026 | 496.00 | 497.00 | 496.00 | 497.00 | 497.00 | 0.20% | 1,086 |
| Aug 4, 2026 | 451.00 | 497.00 | 428.00 | 496.00 | 496.00 | 0.20% | 75,260 |
| Aug 3, 2026 | 496.00 | 496.00 | 452.00 | 495.00 | 495.00 | -0.40% | 25,341 |
| Jul 31, 2026 | 497.00 | 497.00 | 440.00 | 497.00 | 497.00 | 0.20% | 12,036 |
| Jul 30, 2026 | 497.00 | 498.00 | 469.00 | 496.00 | 496.00 | -0.40% | 1,633 |
| Jul 29, 2026 | 497.00 | 498.00 | 497.00 | 498.00 | 498.00 | 0.61% | 1,219 |
| Jul 28, 2026 | 498.00 | 499.00 | 458.00 | 495.00 | 495.00 | -0.80% | 31,197 |
| Jul 27, 2026 | 497.00 | 499.00 | 455.00 | 499.00 | 499.00 | 3.96% | 13,982 |
| Jul 24, 2026 | 498.00 | 498.00 | 460.00 | 480.00 | 480.00 | 4.35% | 12,644 |
| Jul 23, 2026 | 499.00 | 499.00 | 460.00 | 460.00 | 460.00 | -7.07% | 184,303 |
| Jul 22, 2026 | 481.00 | 504.00 | 481.00 | 495.00 | 495.00 | -0.60% | 30,008 |
| Jul 21, 2026 | 499.00 | 505.00 | 490.00 | 498.00 | 498.00 | -0.20% | 895,189 |
| Jul 20, 2026 | 481.00 | 504.00 | 481.00 | 499.00 | 499.00 | -1.19% | 17,965 |
| Jul 17, 2026 | 481.00 | 505.00 | 480.00 | 505.00 | 505.00 | 0.20% | 21,574 |
| Jul 16, 2026 | 520.00 | 520.00 | 485.00 | 504.00 | 504.00 | -0.98% | 33,152 |
| Jul 15, 2026 | 517.00 | 517.00 | 451.00 | 509.00 | 509.00 | 0.79% | 650,095 |
| Jul 14, 2026 | 500.00 | 519.00 | 500.00 | 505.00 | 505.00 | -2.88% | 19,055 |
| Jul 13, 2026 | 520.00 | 520.00 | 500.00 | 520.00 | 520.00 | 2.16% | 36,690 |
| Jul 10, 2026 | 500.00 | 519.00 | 452.00 | 509.00 | 509.00 | -2.12% | 13,626 |
| Jul 9, 2026 | 451.00 | 520.00 | 451.00 | 520.00 | 520.00 | -0.19% | 44,681 |
| Jul 8, 2026 | 508.00 | 529.00 | 500.00 | 521.00 | 521.00 | 2.56% | 19,691 |
| Jul 7, 2026 | 510.00 | 510.00 | 471.00 | 508.00 | 508.00 | 0.59% | 111,448 |
| Jul 6, 2026 | 509.00 | 510.00 | 490.00 | 505.00 | 505.00 | -0.39% | 33,742 |
| Jul 3, 2026 | 505.00 | 507.00 | 490.00 | 507.00 | 507.00 | 1.60% | 29,117 |
| Jul 2, 2026 | 490.00 | 507.00 | 465.00 | 499.00 | 499.00 | -0.99% | 24,449 |
| Jul 1, 2026 | 508.00 | 510.00 | 490.00 | 504.00 | 504.00 | -0.59% | 20,659 |
| Jun 30, 2026 | 505.00 | 540.00 | 490.00 | 507.00 | 507.00 | 0.40% | 364,233 |
| Jun 29, 2026 | 508.00 | 508.00 | 450.00 | 505.00 | 505.00 | - | 3,576 |
| Jun 26, 2026 | 451.00 | 505.00 | 451.00 | 505.00 | 505.00 | 1.00% | 8,614 |
| Jun 25, 2026 | 500.00 | 500.00 | 470.00 | 500.00 | 500.00 | - | 6,551 |
| Jun 24, 2026 | 500.00 | 505.00 | 460.00 | 500.00 | 500.00 | - | 91,258 |
| Jun 23, 2026 | 495.00 | 500.00 | 465.00 | 500.00 | 500.00 | 2.04% | 72,247 |
| Jun 22, 2026 | 470.00 | 505.00 | 458.00 | 490.00 | 490.00 | -2.97% | 60,193 |
| Jun 19, 2026 | 500.00 | 505.00 | 470.00 | 505.00 | 505.00 | - | 19,881 |
| Jun 18, 2026 | 470.00 | 505.00 | 470.00 | 505.00 | 505.00 | -0.59% | 6,736 |
| Jun 17, 2026 | 510.00 | 511.00 | 490.00 | 508.00 | 508.00 | -0.39% | 8,812 |
| Jun 15, 2026 | 510.00 | 510.00 | 491.00 | 510.00 | 510.00 | - | 3,409 |
| Jun 12, 2026 | 510.00 | 525.00 | 491.00 | 510.00 | 510.00 | - | 39,441 |
| Jun 11, 2026 | 509.00 | 510.00 | 508.00 | 510.00 | 510.00 | - | 1,068 |
| Jun 10, 2026 | 510.00 | 510.00 | 485.00 | 510.00 | 510.00 | 0.59% | 12,277 |
| Jun 9, 2026 | 505.00 | 510.00 | 485.00 | 507.00 | 507.00 | 0.40% | 41,565 |