Metair Investments Limited (JSE:MTA)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 529.00
-1.00 (-0.19%)
Apr 28, 2026, 5:05 PM SAST
Metair Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 420.00 | 428.00 | 405.00 | 418.00 | 418.00 | 0.72% | 228,900 |
| Mar 13, 2026 | 400.00 | 420.00 | 400.00 | 415.00 | 415.00 | -0.95% | 315,170 |
| Mar 12, 2026 | 419.00 | 419.00 | 401.00 | 419.00 | 419.00 | - | 62,195 |
| Mar 11, 2026 | 405.00 | 430.00 | 318.00 | 419.00 | 419.00 | - | 529,927 |
| Mar 10, 2026 | 449.00 | 449.00 | 405.00 | 419.00 | 419.00 | -0.24% | 65,342 |
| Mar 9, 2026 | 427.00 | 457.00 | 420.00 | 420.00 | 420.00 | -10.26% | 405,837 |
| Mar 6, 2026 | 449.00 | 468.00 | 439.00 | 468.00 | 468.00 | -0.21% | 261,471 |
| Mar 5, 2026 | 474.00 | 474.00 | 431.00 | 469.00 | 469.00 | -1.88% | 679,326 |
| Mar 4, 2026 | 489.00 | 489.00 | 449.00 | 478.00 | 478.00 | 3.02% | 520,961 |
| Mar 3, 2026 | 479.00 | 479.00 | 440.00 | 464.00 | 464.00 | -0.64% | 40,579 |
| Mar 2, 2026 | 481.00 | 494.00 | 427.00 | 467.00 | 467.00 | -2.51% | 57,438 |
| Feb 27, 2026 | 488.00 | 488.00 | 454.00 | 479.00 | 479.00 | -1.03% | 612,790 |
| Feb 26, 2026 | 477.00 | 497.00 | 450.00 | 484.00 | 484.00 | 3.20% | 123,175 |
| Feb 25, 2026 | 478.00 | 480.00 | 441.00 | 469.00 | 469.00 | - | 158,652 |
| Feb 24, 2026 | 470.00 | 481.00 | 431.00 | 469.00 | 469.00 | -3.10% | 118,905 |
| Feb 23, 2026 | 494.00 | 494.00 | 450.00 | 484.00 | 484.00 | 1.89% | 67,545 |
| Feb 20, 2026 | 489.00 | 490.00 | 441.00 | 475.00 | 475.00 | -1.86% | 40,489 |
| Feb 19, 2026 | 490.00 | 490.00 | 450.00 | 484.00 | 484.00 | 1.26% | 167,788 |
| Feb 18, 2026 | 482.00 | 482.00 | 420.00 | 478.00 | 478.00 | - | 122,319 |
| Feb 17, 2026 | 434.00 | 498.00 | 414.00 | 478.00 | 478.00 | 14.63% | 175,642 |
| Feb 16, 2026 | 414.00 | 438.00 | 413.00 | 417.00 | 417.00 | -4.79% | 80,491 |
| Feb 13, 2026 | 444.00 | 444.00 | 411.00 | 438.00 | 438.00 | -2.45% | 47,882 |
| Feb 12, 2026 | 406.00 | 449.00 | 401.00 | 449.00 | 449.00 | - | 96,715 |
| Feb 11, 2026 | 429.00 | 449.00 | 411.00 | 449.00 | 449.00 | - | 55,393 |
| Feb 10, 2026 | 438.00 | 450.00 | 405.00 | 449.00 | 449.00 | - | 47,053 |
| Feb 9, 2026 | 449.00 | 449.00 | 401.00 | 449.00 | 449.00 | -0.22% | 2,836 |
| Feb 6, 2026 | 449.00 | 450.00 | 440.00 | 450.00 | 450.00 | - | 156,588 |
| Feb 5, 2026 | 420.00 | 455.00 | 385.00 | 450.00 | 450.00 | -2.17% | 77,219 |
| Feb 4, 2026 | 449.00 | 460.00 | 449.00 | 460.00 | 460.00 | - | 4,000 |
| Feb 3, 2026 | 464.00 | 465.00 | 406.00 | 460.00 | 460.00 | - | 150,666 |
| Feb 2, 2026 | 410.00 | 465.00 | 410.00 | 460.00 | 460.00 | -1.08% | 1,821 |
| Jan 30, 2026 | 427.00 | 465.00 | 412.00 | 465.00 | 465.00 | - | 574,407 |
| Jan 29, 2026 | 450.00 | 469.00 | 450.00 | 465.00 | 465.00 | -1.06% | 83,156 |
| Jan 28, 2026 | 479.00 | 479.00 | 427.00 | 470.00 | 470.00 | 0.21% | 112,389 |
| Jan 27, 2026 | 460.00 | 475.00 | 430.00 | 469.00 | 469.00 | 1.96% | 228,295 |
| Jan 26, 2026 | 450.00 | 498.00 | 428.00 | 460.00 | 460.00 | 2.22% | 56,059 |
| Jan 23, 2026 | 455.00 | 455.00 | 439.00 | 450.00 | 450.00 | -1.10% | 59,544 |
| Jan 22, 2026 | 459.00 | 459.00 | 453.00 | 455.00 | 455.00 | -0.87% | 26,043 |
| Jan 21, 2026 | 437.00 | 460.00 | 426.00 | 459.00 | 459.00 | -0.22% | 6,528 |
| Jan 20, 2026 | 460.00 | 460.00 | 459.00 | 460.00 | 460.00 | - | 38,222 |
| Jan 19, 2026 | 470.00 | 500.00 | 428.00 | 460.00 | 460.00 | -2.13% | 51,211 |
| Jan 16, 2026 | 480.00 | 500.00 | 457.00 | 470.00 | 470.00 | -2.08% | 30,492 |
| Jan 15, 2026 | 461.00 | 500.00 | 460.00 | 480.00 | 480.00 | -0.62% | 174,055 |
| Jan 14, 2026 | 525.00 | 525.00 | 459.00 | 483.00 | 483.00 | -1.23% | 22,272 |
| Jan 13, 2026 | 500.00 | 500.00 | 455.00 | 489.00 | 489.00 | 4.71% | 48,207 |
| Jan 12, 2026 | 455.00 | 519.00 | 455.00 | 467.00 | 467.00 | -6.60% | 321,357 |
| Jan 9, 2026 | 514.00 | 524.00 | 470.00 | 500.00 | 500.00 | 0.40% | 258,953 |
| Jan 8, 2026 | 500.00 | 545.00 | 441.00 | 498.00 | 498.00 | 10.67% | 30,490 |
| Jan 7, 2026 | 425.00 | 450.00 | 416.00 | 450.00 | 450.00 | 3.69% | 248,975 |
| Jan 6, 2026 | 430.00 | 443.00 | 430.00 | 434.00 | 434.00 | -3.56% | 255,616 |
| Jan 5, 2026 | 405.00 | 450.00 | 405.00 | 450.00 | 450.00 | - | 38,467 |
| Jan 2, 2026 | 402.00 | 450.00 | 402.00 | 450.00 | 450.00 | - | 30,721 |
| Dec 31, 2025 | 410.00 | 450.00 | 410.00 | 450.00 | 450.00 | 0.22% | 32,500 |
| Dec 30, 2025 | 440.00 | 450.00 | 402.00 | 449.00 | 449.00 | -0.22% | 130,118 |
| Dec 29, 2025 | 430.00 | 450.00 | 401.00 | 450.00 | 450.00 | 0.90% | 50,454 |
| Dec 24, 2025 | 430.00 | 448.00 | 430.00 | 446.00 | 446.00 | -0.67% | 11,080 |
| Dec 23, 2025 | 450.00 | 500.00 | 430.00 | 449.00 | 449.00 | 0.67% | 66,860 |
| Dec 22, 2025 | 430.00 | 465.00 | 430.00 | 446.00 | 446.00 | 10.12% | 60,658 |
| 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 |