Metair Investments Limited (JSE:MTA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 505.00
-10.00 (-1.94%)
May 29, 2026, 5:00 PM SAST
Metair Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 505.00 | 529.00 | 491.00 | 505.00 | 505.00 | -1.94% | 612,741 |
| May 28, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 10 |
| May 27, 2026 | 515.00 | 515.00 | 453.00 | 515.00 | 515.00 | - | 49,147 |
| May 26, 2026 | 515.00 | 530.00 | 491.00 | 515.00 | 515.00 | - | 26,540 |
| May 25, 2026 | 529.00 | 530.00 | 501.00 | 515.00 | 515.00 | 3.00% | 37,957 |
| May 22, 2026 | 518.00 | 533.00 | 440.00 | 500.00 | 500.00 | -3.47% | 220,243 |
| May 21, 2026 | 520.00 | 520.00 | 514.00 | 518.00 | 518.00 | -0.19% | 198,606 |
| May 20, 2026 | 515.00 | 529.00 | 514.00 | 519.00 | 519.00 | 0.97% | 13,461 |
| May 19, 2026 | 525.00 | 529.00 | 493.00 | 514.00 | 514.00 | -3.02% | 142,409 |
| May 18, 2026 | 470.00 | 530.00 | 470.00 | 530.00 | 530.00 | 6.85% | 65,733 |
| May 15, 2026 | 500.00 | 524.00 | 496.00 | 496.00 | 496.00 | -5.52% | 110,441 |
| May 14, 2026 | 528.00 | 528.00 | 497.00 | 525.00 | 525.00 | 0.38% | 86,691 |
| May 13, 2026 | 522.00 | 523.00 | 502.00 | 523.00 | 523.00 | -0.38% | 14,404 |
| May 12, 2026 | 525.00 | 532.00 | 498.00 | 525.00 | 525.00 | 0.96% | 179,333 |
| May 11, 2026 | 510.00 | 520.00 | 501.00 | 520.00 | 520.00 | - | 35,009 |
| May 8, 2026 | 524.00 | 524.00 | 501.00 | 520.00 | 520.00 | -0.76% | 66,577 |
| May 7, 2026 | 530.00 | 530.00 | 501.00 | 524.00 | 524.00 | -0.19% | 41,856 |
| May 6, 2026 | 532.00 | 532.00 | 502.00 | 525.00 | 525.00 | - | 53,954 |
| May 5, 2026 | 529.00 | 532.00 | 501.00 | 525.00 | 525.00 | -0.94% | 68,058 |
| May 4, 2026 | 519.00 | 530.00 | 500.00 | 530.00 | 530.00 | 2.12% | 52,724 |
| Apr 30, 2026 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | - | 400 |
| Apr 29, 2026 | 520.00 | 524.00 | 519.00 | 519.00 | 519.00 | -1.89% | 5,242 |
| Apr 28, 2026 | 483.00 | 532.00 | 483.00 | 529.00 | 529.00 | -0.19% | 1,201 |
| Apr 24, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0.19% | 45 |
| Apr 23, 2026 | 520.00 | 529.00 | 520.00 | 529.00 | 529.00 | -0.75% | 10,200 |
| Apr 22, 2026 | 480.00 | 533.00 | 480.00 | 533.00 | 533.00 | -0.19% | 42,624 |
| Apr 21, 2026 | 481.00 | 534.00 | 481.00 | 534.00 | 534.00 | - | 292,765 |
| Apr 20, 2026 | 470.00 | 534.00 | 470.00 | 534.00 | 534.00 | 4.71% | 26,611 |
| Apr 17, 2026 | 480.00 | 530.00 | 480.00 | 510.00 | 510.00 | -3.77% | 274,777 |
| Apr 16, 2026 | 480.00 | 534.00 | 480.00 | 530.00 | 530.00 | -0.93% | 87,118 |
| Apr 15, 2026 | 487.00 | 535.00 | 487.00 | 535.00 | 535.00 | 1.90% | 26,609 |
| Apr 14, 2026 | 544.00 | 546.00 | 500.00 | 525.00 | 525.00 | -3.67% | 96,034 |
| Apr 13, 2026 | 530.00 | 553.00 | 511.00 | 545.00 | 545.00 | -4.39% | 53,812 |
| Apr 10, 2026 | 555.00 | 578.00 | 520.00 | 570.00 | 570.00 | -0.87% | 67,567 |
| Apr 9, 2026 | 536.00 | 600.00 | 502.00 | 575.00 | 575.00 | -4.01% | 260,662 |
| Apr 8, 2026 | 568.00 | 650.00 | 538.00 | 599.00 | 599.00 | 5.64% | 117,865 |
| Apr 7, 2026 | 549.00 | 569.00 | 525.00 | 567.00 | 567.00 | 3.28% | 339,048 |
| Apr 2, 2026 | 539.00 | 549.00 | 500.00 | 549.00 | 549.00 | 5.98% | 114,659 |
| Apr 1, 2026 | 490.00 | 549.00 | 470.00 | 518.00 | 518.00 | 5.71% | 73,022 |
| Mar 31, 2026 | 460.00 | 523.00 | 452.00 | 490.00 | 490.00 | 3.38% | 177,187 |
| Mar 30, 2026 | 469.00 | 500.00 | 429.00 | 474.00 | 474.00 | 11.27% | 218,139 |
| Mar 27, 2026 | 490.00 | 490.00 | 426.00 | 426.00 | 426.00 | -13.06% | 55,923 |
| Mar 26, 2026 | 490.00 | 490.00 | 457.00 | 490.00 | 490.00 | - | 40,412 |
| Mar 25, 2026 | 494.00 | 494.00 | 450.00 | 490.00 | 490.00 | -2.00% | 17,482 |
| Mar 24, 2026 | 455.00 | 500.00 | 455.00 | 500.00 | 500.00 | 0.20% | 29,605 |
| Mar 23, 2026 | 500.00 | 500.00 | 451.00 | 499.00 | 499.00 | -12.46% | 111,786 |
| Mar 20, 2026 | 500.00 | 570.00 | 482.00 | 570.00 | 570.00 | 2.15% | 223,238 |
| Mar 19, 2026 | 480.00 | 598.00 | 431.00 | 558.00 | 558.00 | 16.25% | 153,992 |
| Mar 18, 2026 | 450.00 | 490.00 | 440.00 | 480.00 | 480.00 | 14.01% | 206,296 |
| Mar 17, 2026 | 428.00 | 463.00 | 406.00 | 421.00 | 421.00 | 0.72% | 1,806,896 |