Metair Investments Limited (JSE:MTA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 482.00
-3.00 (-0.62%)
Sep 29, 2026, 1:54 PM SAST
Metair Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 485.00 | 485.00 | 484.00 | 485.00 | - | - | 652,276 |
| Sep 28, 2026 | 440.00 | 499.00 | 440.00 | 485.00 | 485.00 | -3.00% | 54,329 |
| Sep 25, 2026 | 499.00 | 500.00 | 499.00 | 500.00 | 500.00 | 0.20% | 4,852 |
| Sep 23, 2026 | 499.00 | 499.00 | 431.00 | 499.00 | 499.00 | - | 14,770 |
| Sep 22, 2026 | 499.00 | 499.00 | 490.00 | 499.00 | 499.00 | 0.81% | 2,225 |
| Sep 21, 2026 | 426.00 | 499.00 | 426.00 | 495.00 | 495.00 | - | 21,000 |
| Sep 18, 2026 | 496.00 | 496.00 | 441.00 | 495.00 | 495.00 | - | 41,721 |
| Sep 17, 2026 | 451.00 | 495.00 | 451.00 | 495.00 | 495.00 | -0.60% | 11,112 |
| Sep 16, 2026 | 490.00 | 498.00 | 451.00 | 498.00 | 498.00 | 1.63% | 5,239 |
| Sep 15, 2026 | 499.00 | 499.00 | 479.00 | 490.00 | 490.00 | - | 813,207 |
| Sep 14, 2026 | 504.00 | 504.00 | 443.00 | 490.00 | 490.00 | - | 47,643 |
| Sep 11, 2026 | 499.00 | 499.00 | 451.00 | 490.00 | 490.00 | -2.00% | 175,970 |
| Sep 10, 2026 | 453.00 | 500.00 | 453.00 | 500.00 | 500.00 | 1.01% | 6,696 |
| Sep 9, 2026 | 490.00 | 495.00 | 485.00 | 495.00 | 495.00 | - | 37,506 |
| Sep 8, 2026 | 495.00 | 496.00 | 480.00 | 495.00 | 495.00 | - | 17,001 |
| Sep 7, 2026 | 498.00 | 498.00 | 495.00 | 495.00 | 495.00 | - | 1,246 |
| Sep 4, 2026 | 470.00 | 497.00 | 470.00 | 495.00 | 495.00 | - | 11,864 |
| Sep 3, 2026 | 470.00 | 497.00 | 455.00 | 495.00 | 495.00 | -0.40% | 15,335 |
| Sep 2, 2026 | 433.00 | 497.00 | 433.00 | 497.00 | 497.00 | 0.40% | 3,087 |
| Sep 1, 2026 | 496.00 | 496.00 | 495.00 | 495.00 | 495.00 | -0.20% | 22,157 |
| Aug 31, 2026 | 494.00 | 499.00 | 465.00 | 496.00 | 496.00 | 0.40% | 28,824 |
| Aug 28, 2026 | 480.00 | 494.00 | 450.00 | 494.00 | 494.00 | -0.80% | 30,650 |
| Aug 27, 2026 | 499.00 | 499.00 | 480.00 | 498.00 | 498.00 | -0.20% | 8,294 |
| Aug 26, 2026 | 489.00 | 500.00 | 479.00 | 499.00 | 499.00 | 0.40% | 28,650 |
| Aug 25, 2026 | 500.00 | 508.00 | 480.00 | 497.00 | 497.00 | -0.40% | 30,995 |
| Aug 24, 2026 | 500.00 | 500.00 | 499.00 | 499.00 | 499.00 | - | 9,599 |
| Aug 21, 2026 | 500.00 | 500.00 | 490.00 | 499.00 | 499.00 | 0.20% | 87,078 |
| Aug 20, 2026 | 499.00 | 499.00 | 490.00 | 498.00 | 498.00 | -0.40% | 8,944 |
| 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 |