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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	485	550	550	550	485	8,532
December 03, 2025	550	550	550	550	496	1,600
December 02, 2025	569	550	550	575	530	14,435
December 01, 2025	580	550	550	580	507	32,708
November 28, 2025	546	520	520	599	500	1.91M
November 27, 2025	590	540	540	590	500	43,937
November 26, 2025	590	585	586	590	579	8,731
November 25, 2025	590	583	583	590	576	23,699
November 24, 2025	567	587	587	597	545	5,264
November 21, 2025	525	597	595	597	525	465
November 20, 2025	600	599	599	600	526	11,070
November 19, 2025	570	590	590	590	565	7,600
November 18, 2025	575	570	588	599	523	96,836
November 17, 2025	580	575	575	580	540	168,377
November 14, 2025	600	609	609	620	536	3,478
November 13, 2025	526	579	579	580	526	27,686
November 12, 2025	589	589	589	589	510	780,242
November 11, 2025	580	589	589	630	455	200,317
November 10, 2025	635	628	628	635	565	22,708
November 07, 2025	644	642	642	644	634	13,067
November 06, 2025	670	657	658	670	657	3,690
November 05, 2025	660	660	660	660	642	16,414
November 04, 2025	649	659	659	670	630	16,597
November 03, 2025	654	667	667	679	600	59,907
October 31, 2025	675	663	663	675	604	1.21M
October 30, 2025	640	672	672	690	609	181,580
October 29, 2025	640	633	633	640	612	26,798
October 28, 2025	680	640	638	680	628	227,186
October 27, 2025	705	679	679	705	640	19,950
October 24, 2025	750	672	716	750	640	16,586
October 23, 2025	695	669	669	700	639	128,878
October 22, 2025	631	691	691	695	631	71,536
October 21, 2025	650	696	696	750	650	45,138
October 20, 2025	685	697	697	750	629	60,497
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

Metair Investments Limited (MTA.JO) JNB