Metair Investments Limited (JSE:MTA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 509.00
-11.00 (-2.12%)
Jul 10, 2026, 5:00 PM SAST
Metair Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 500.00 | 519.00 | 500.00 | 519.00 | - | -0.19% | 5,100 |
| 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 |
| Jun 8, 2026 | 529.00 | 529.00 | 431.00 | 505.00 | 505.00 | - | 45,157 |
| Jun 5, 2026 | 524.00 | 524.00 | 415.00 | 505.00 | 505.00 | - | 123,926 |
| Jun 4, 2026 | 524.00 | 524.00 | 500.00 | 505.00 | 505.00 | 1.00% | 10,963 |
| Jun 3, 2026 | 451.00 | 524.00 | 451.00 | 500.00 | 500.00 | - | 50,246 |
| Jun 2, 2026 | 510.00 | 510.00 | 469.00 | 500.00 | 500.00 | -0.99% | 56,790 |
| Jun 1, 2026 | 505.00 | 505.00 | 475.00 | 505.00 | 505.00 | - | 5,248 |
| 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 |