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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	680	680	681	687	631	100,473
October 16, 2025	635	680	680	680	627	33,864
October 15, 2025	669	669	669	669	626	56,503
October 14, 2025	669	665	665	669	627	46,023
October 13, 2025	676	671	671	677	633	403
October 10, 2025	669	679	679	679	669	17,501
October 09, 2025	674	677	677	679	636	65,795
October 08, 2025	665	656	656	673	635	127,316
October 07, 2025	679	635	635	679	635	27,818
October 06, 2025	679	678	678	679	645	31,543
October 03, 2025	675	668	668	680	640	100,125
October 02, 2025	679	679	679	679	635	120,407
October 01, 2025	660	672	672	680	634	267,200
September 30, 2025	694	676	676	695	635	646,470
September 29, 2025	679	697	697	699	635	7,944
September 26, 2025	699	699	700	700	636	3,465
September 25, 2025	723	701	701	735	635	86,379
September 23, 2025	689	688	688	690	641	40,969
September 22, 2025	679	690	690	690	645	17,479
September 19, 2025	687	690	690	690	635	14,543
September 18, 2025	636	676	676	684	636	8,947
September 17, 2025	660	665	665	690	636	66,533
September 16, 2025	666	636	636	666	636	25,317
September 15, 2025	659	666	666	749	635	82,697
September 12, 2025	666	660	659	666	633	17,468
September 11, 2025	700	697	697	700	641	65,374
September 10, 2025	780	699	699	817	665	215,919
September 09, 2025	799	793	793	799	711	136,503
September 08, 2025	660	766	766	828	660	367,054
September 05, 2025	644	690	689	699	630	567,100
September 04, 2025	645	640	642	670	633	590,959
September 03, 2025	646	637	637	646	615	192,893
September 02, 2025	649	642	642	650	638	31,444
September 01, 2025	639	639	639	650	630	573,644
August 29, 2025	620	630	629	634	614	36,079
August 28, 2025	643	621	621	643	620	64,277
August 27, 2025	638	648	648	675	630	119,830
August 26, 2025	623	632	632	650	623	108,346
August 25, 2025	648	646	646	649	625	177,063
August 22, 2025	640	625	625	640	600	155,363
August 21, 2025	640	630	630	640	628	92,579
August 20, 2025	640	641	641	660	631	115,164
August 19, 2025	650	642	642	657	629	107,417
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

Metair Investments Limited (MTA.JO) JNB