JSE · MTA · stock
Metair Investments Limited (MTA) stock price history
Every JSE trading session of Metair Investments Limited from Jan 4, 2000 to Nov 13, 2026: 6,797 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MTA adjusted close, 2000 to 2026
- ZAR 45.44
- All time high, 2014
- ZAR 6.50
- 52 week high, ZAR 2.31 low
- 6,797
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MTA key facts
- Metair Investments Limited (MTA) closed at ZAR 2.95 on Nov 13, 2026 on JSE.
- MTA's all time high close is ZAR 45.44, set on Feb 19, 2014; its all time low close is ZAR 0.7508 on Aug 4, 2000.
- MTA's 52 week range is ZAR 2.31 to ZAR 6.50.
- MTA returned -49.1% over the year to Nov 13, 2026 and -90.3% over five years.
- Over ten years MTA returned -85%, -17.1% a year compounded.
- MTA's deepest drawdown was -93.5% from Feb 19, 2014 to Nov 13, 2026.
- DataCedar holds 6,797 daily sessions of MTA history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
MTA price chart, 2000 to 2026
MTA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -39.2% |
| 3 months | -40.9% |
| 6 months | -43.6% |
| Year to date | -34.3% |
| 1 year | -49.1% |
| 3 years | -82.2% |
| 5 years | -90.3% |
| 10 years | -84.6% |
| Since Jan 4, 2000 | +213.5% |
| Compound annual growth, 26.9 years | +4.3% |
MTA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 45.44 on Feb 19, 2014
- All time low close
- ZAR 0.7508 on Aug 4, 2000
- 52 week high
- ZAR 6.50 on Apr 8, 2026
- 52 week low
- ZAR 2.31 on Nov 13, 2026
- Deepest drawdown
- -93.5% from Feb 19, 2014 to Nov 13, 2026, not yet recovered
- Best single session
- +59.7% on Sep 22, 2008
- Worst single session
- -37.4% on Sep 19, 2008
- Volatility, 1 year annualised
- 66.0%
- Sessions closing higher, 1 year
- 31%
- Growth of 1 since 2000
- 3.1×
- Best calendar year
- 2010, +132%
- Worst calendar year
- 2008, -60%
MTA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 4.02 | ZAR 6.50 | ZAR 2.31 | ZAR 2.95 | -34.4% | 24.8M | 211 |
| 2025 | ZAR 9.54 | ZAR 9.97 | ZAR 3.85 | ZAR 4.50 | -54.3% | 45.6M | 243 |
| 2024 | ZAR 18.49 | ZAR 18.62 | ZAR 9.51 | ZAR 9.85 | -44.5% | 73.2M | 243 |
| 2023 | ZAR 27.63 | ZAR 27.63 | ZAR 13.29 | ZAR 17.75 | -35.5% | 43.8M | 238 |
| 2022 | ZAR 27.89 | ZAR 31.34 | ZAR 21.61 | ZAR 27.50 | +0.0% | 52.3M | 241 |
| 2021 | ZAR 18.99 | ZAR 32.49 | ZAR 17.16 | ZAR 27.49 | +46.7% | 64.7M | 242 |
| 2020 | ZAR 23.02 | ZAR 23.97 | ZAR 11.91 | ZAR 18.74 | -18.8% | 59.3M | 234 |
| 2019 | ZAR 18.98 | ZAR 25.73 | ZAR 15.98 | ZAR 23.09 | +18.5% | 78.7M | 244 |
| 2018 | ZAR 20.47 | ZAR 24.46 | ZAR 13.49 | ZAR 19.48 | -9.3% | 102.4M | 250 |
| 2017 | ZAR 21.96 | ZAR 25.96 | ZAR 17.29 | ZAR 21.47 | -2.2% | 72.5M | 256 |
| 2016 | ZAR 27.07 | ZAR 27.74 | ZAR 17.22 | ZAR 21.96 | -18.9% | 84.6M | 261 |
| 2015 | ZAR 31.88 | ZAR 38.74 | ZAR 21.36 | ZAR 27.07 | -15.1% | 106.2M | 260 |
| 2014 | ZAR 39.49 | ZAR 46.62 | ZAR 28.93 | ZAR 31.88 | -19.3% | 85.6M | 261 |
| 2013 | ZAR 32.26 | ZAR 41.89 | ZAR 31.18 | ZAR 39.49 | +22.4% | 38.2M | 260 |
| 2012 | ZAR 19.54 | ZAR 33.41 | ZAR 19.54 | ZAR 32.26 | +65.1% | 42.1M | 261 |
| 2011 | ZAR 12.26 | ZAR 19.74 | ZAR 12.26 | ZAR 19.54 | +59.4% | 38.4M | 260 |
| 2010 | ZAR 5.28 | ZAR 12.86 | ZAR 4.73 | ZAR 12.26 | +132.3% | 23.9M | 261 |
| 2009 | ZAR 5.78 | ZAR 5.78 | ZAR 3.00 | ZAR 5.28 | -8.6% | 17.7M | 251 |
| 2008 | ZAR 14.32 | ZAR 14.32 | ZAR 3.50 | ZAR 5.78 | -59.7% | 25M | 253 |
| 2007 | ZAR 11.54 | ZAR 15.92 | ZAR 10.95 | ZAR 14.32 | +26.3% | 41.7M | 248 |
| 2006 | ZAR 9.09 | ZAR 11.94 | ZAR 8.60 | ZAR 11.34 | +24.9% | 27.7M | 256 |
| 2005 | ZAR 6.96 | ZAR 11.46 | ZAR 6.96 | ZAR 9.09 | +30.5% | 15.1M | 259 |
| 2004 | ZAR 5.61 | ZAR 7.33 | ZAR 5.58 | ZAR 6.96 | +24.1% | 15.2M | 262 |
| 2003 | ZAR 4.78 | ZAR 5.61 | ZAR 3.56 | ZAR 5.61 | +17.4% | 12.7M | 261 |
| 2002 | ZAR 2.20 | ZAR 5.08 | ZAR 2.20 | ZAR 4.78 | +116.8% | 9.5M | 261 |
| 2001 | ZAR 1.22 | ZAR 2.37 | ZAR 1.22 | ZAR 2.20 | +80.1% | 8.7M | 261 |
| 2000 | ZAR 1.08 | ZAR 1.22 | ZAR 0.7508 | ZAR 1.22 | n/a | 11.8M | 259 |
MTA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 2.95 | -34.3% |
| October 2026 | ZAR 4.49 | -7.4% |
| September 2026 | ZAR 4.85 | -2.2% |
| August 2026 | ZAR 4.96 | -0.2% |
| July 2026 | ZAR 4.97 | -2.0% |
| June 2026 | ZAR 5.07 | +0.4% |
| May 2026 | ZAR 5.05 | -2.7% |
| April 2026 | ZAR 5.19 | +5.9% |
| March 2026 | ZAR 4.90 | +2.3% |
| February 2026 | ZAR 4.79 | +3.0% |
| January 2026 | ZAR 4.65 | +3.3% |
| December 2025 | ZAR 4.50 | -13.5% |
About the MTA data
Daily bars. 6,797 sessions from Jan 4, 2000 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AMTA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
MTA share price history
