Metair Investments Limited - MTA.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	581	638	636	649	581	109,070
August 15, 2025	607	622	622	628	600	175,701
August 14, 2025	626	625	626	627	615	123,259
August 13, 2025	637	625	625	637	610	425,455
August 12, 2025	674	618	618	674	602	236,257
August 11, 2025	661	648	648	674	603	579,994
August 08, 2025	628	651	651	659	628	715,193
August 07, 2025	620	636	636	641	572	959,729
August 06, 2025	624	602	602	625	590	100,751
August 05, 2025	559	600	602	650	549	935,986
August 04, 2025	601	571	571	648	549	193,085
August 01, 2025	610	602	602	610	590	109,661
July 31, 2025	640	599	600	640	590	317,736
July 30, 2025	649	607	607	650	600	296,070
July 29, 2025	647	629	629	647	611	97,139
July 28, 2025	650	637	637	650	612	32,728
July 25, 2025	650	621	621	694	610	103,381
July 24, 2025	649	618	618	650	600	167,033
July 23, 2025	636	622	622	660	608	563,275
July 22, 2025	632	640	641	669	611	202,517
July 21, 2025	699	639	639	699	632	175,014
July 18, 2025	700	701	701	735	670	25,847
July 17, 2025	730	718	718	739	694	34,612
July 16, 2025	740	731	731	740	729	10,967
July 15, 2025	725	722	722	739	687	22,931
July 14, 2025	738	725	725	739	725	23,784
July 11, 2025	719	739	738	745	710	94,135
July 10, 2025	747	747	747	748	711	40,368
July 09, 2025	748	726	726	748	710	46,645
July 08, 2025	747	715	715	747	679	530,361
July 07, 2025	735	748	749	759	710	12,429
July 04, 2025	739	719	719	759	719	61,439
July 03, 2025	749	731	731	749	704	8,990
July 02, 2025	753	748	748	755	748	5,330
July 01, 2025	747	750	750	750	747	2,277
June 30, 2025	749	750	750	750	732	130,125
June 27, 2025	749	748	748	750	700	8,646
June 26, 2025	749	736	736	750	700	6,398
June 25, 2025	766	739	739	789	710	5,603
June 24, 2025	799	758	758	799	750	59,158
June 23, 2025	787	786	786	819	760	13,922
June 20, 2025	780	750	751	826	652	231,042
June 19, 2025	819	742	742	819	707	86,082
June 18, 2025	800	792	792	800	766	14,420
June 17, 2025	786	789	789	826	713	82,495
June 13, 2025	824	785	786	824	780	58,577
June 12, 2025	826	824	824	826	790	14,656
June 11, 2025	826	824	824	826	783	131
June 10, 2025	824	797	797	829	792	40,574
June 09, 2025	840	811	811	850	798	51,223
June 06, 2025	770	783	783	850	770	8,715
June 05, 2025	855	830	832	855	771	24,643
June 04, 2025	808	844	844	879	805	13,955
June 03, 2025	826	823	823	869	778	299,924
June 02, 2025	889	866	866	890	831	123,799
May 30, 2025	849	860	860	879	835	162,047
May 29, 2025	831	844	844	848	801	131,758
May 28, 2025	825	817	817	845	766	184,107
May 27, 2025	826	826	826	859	789	354,545
May 26, 2025	849	849	849	908	805	133,971

Metair Investments Limited (MTA.JO) JNB