Metair historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 483.00 | 532.00 | 483.00 | 529.00 | 529.00 | 1,201 |
| 2026-04-24 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 45 |
| 2026-04-23 | 520.00 | 529.00 | 520.00 | 529.00 | 529.00 | 10,200 |
| 2026-04-22 | 480.00 | 533.00 | 480.00 | 533.00 | 533.00 | 42,624 |
| 2026-04-21 | 481.00 | 534.00 | 481.00 | 534.00 | 534.00 | 292,765 |
| 2026-04-20 | 470.00 | 534.00 | 470.00 | 534.00 | 534.00 | 26,611 |
| 2026-04-17 | 480.00 | 530.00 | 480.00 | 510.00 | 510.00 | 274,777 |
| 2026-04-16 | 480.00 | 534.00 | 480.00 | 530.00 | 530.00 | 87,118 |
| 2026-04-15 | 487.00 | 535.00 | 487.00 | 535.00 | 535.00 | 26,609 |
| 2026-04-14 | 544.00 | 546.00 | 500.00 | 525.00 | 525.00 | 96,034 |
| 2026-04-13 | 530.00 | 553.00 | 511.00 | 545.00 | 545.00 | 53,812 |
| 2026-04-10 | 555.00 | 578.00 | 520.00 | 570.00 | 570.00 | 67,567 |
| 2026-04-09 | 536.00 | 600.00 | 502.00 | 575.00 | 575.00 | 260,662 |
| 2026-04-08 | 568.00 | 650.00 | 538.00 | 599.00 | 599.00 | 117,865 |
| 2026-04-07 | 549.00 | 569.00 | 525.00 | 567.00 | 567.00 | 339,048 |
| 2026-04-02 | 539.00 | 549.00 | 500.00 | 549.00 | 549.00 | 114,659 |
| 2026-04-01 | 490.00 | 549.00 | 470.00 | 518.00 | 518.00 | 73,022 |
| 2026-03-31 | 460.00 | 523.00 | 452.00 | 490.00 | 490.00 | 177,187 |
| 2026-03-30 | 469.00 | 500.00 | 429.00 | 474.00 | 474.00 | 218,139 |
| 2026-03-27 | 490.00 | 490.00 | 426.00 | 426.00 | 426.00 | 55,923 |
| 2026-03-26 | 490.00 | 490.00 | 457.00 | 490.00 | 490.00 | 40,412 |
| 2026-03-25 | 494.00 | 494.00 | 450.00 | 490.00 | 490.00 | 17,482 |
| 2026-03-24 | 455.00 | 500.00 | 455.00 | 500.00 | 500.00 | 29,605 |
| 2026-03-23 | 500.00 | 500.00 | 451.00 | 499.00 | 499.00 | 111,786 |
| 2026-03-20 | 500.00 | 570.00 | 482.00 | 570.00 | 570.00 | 223,238 |
| 2026-03-19 | 480.00 | 598.00 | 431.00 | 558.00 | 558.00 | 153,992 |
| 2026-03-18 | 450.00 | 490.00 | 440.00 | 480.00 | 480.00 | 206,296 |
| 2026-03-17 | 428.00 | 463.00 | 406.00 | 421.00 | 421.00 | 1,806,896 |
| 2026-03-16 | 420.00 | 428.00 | 405.00 | 418.00 | 418.00 | 228,900 |
| 2026-03-13 | 400.00 | 420.00 | 400.00 | 415.00 | 415.00 | 315,170 |
| 2026-03-12 | 419.00 | 419.00 | 401.00 | 419.00 | 419.00 | 62,195 |
| 2026-03-11 | 405.00 | 430.00 | 318.00 | 419.00 | 419.00 | 529,927 |
| 2026-03-10 | 449.00 | 449.00 | 405.00 | 419.00 | 419.00 | 65,342 |
| 2026-03-09 | 427.00 | 457.00 | 420.00 | 420.00 | 420.00 | 405,837 |
| 2026-03-06 | 449.00 | 468.00 | 439.00 | 468.00 | 468.00 | 224,268 |
| 2026-03-05 | 474.00 | 474.00 | 431.00 | 469.00 | 469.00 | 679,326 |
| 2026-03-04 | 483.00 | 483.00 | 449.00 | 478.00 | 478.00 | 520,961 |
| 2026-03-03 | 479.00 | 479.00 | 440.00 | 464.00 | 464.00 | 27,732 |
| 2026-03-02 | 481.00 | 494.00 | 427.00 | 467.00 | 467.00 | 57,438 |
| 2026-02-27 | 488.00 | 488.00 | 454.00 | 479.00 | 479.00 | 612,790 |
| 2026-02-26 | 477.00 | 497.00 | 450.00 | 484.00 | 484.00 | 123,175 |
| 2026-02-25 | 478.00 | 480.00 | 441.00 | 469.00 | 469.00 | 158,652 |
| 2026-02-24 | 470.00 | 481.00 | 431.00 | 469.00 | 469.00 | 118,905 |
| 2026-02-23 | 494.00 | 494.00 | 450.00 | 484.00 | 484.00 | 67,545 |
| 2026-02-20 | 489.00 | 490.00 | 441.00 | 475.00 | 475.00 | 40,489 |
| 2026-02-19 | 490.00 | 490.00 | 450.00 | 484.00 | 484.00 | 167,788 |
| 2026-02-18 | 482.00 | 482.00 | 420.00 | 478.00 | 478.00 | 122,319 |
| 2026-02-17 | 434.00 | 498.00 | 414.00 | 478.00 | 478.00 | 175,642 |
| 2026-02-16 | 414.00 | 438.00 | 413.00 | 417.00 | 417.00 | 80,491 |
| 2026-02-13 | 444.00 | 444.00 | 411.00 | 438.00 | 438.00 | 47,882 |
| 2026-02-12 | 406.00 | 449.00 | 401.00 | 449.00 | 449.00 | 96,715 |
| 2026-02-11 | 429.00 | 449.00 | 411.00 | 449.00 | 449.00 | 55,393 |
| 2026-02-10 | 438.00 | 450.00 | 405.00 | 449.00 | 449.00 | 47,053 |
| 2026-02-09 | 449.00 | 449.00 | 401.00 | 449.00 | 449.00 | 2,836 |
| 2026-02-06 | 449.00 | 450.00 | 440.00 | 450.00 | 450.00 | 156,588 |
| 2026-02-05 | 420.00 | 455.00 | 385.00 | 450.00 | 450.00 | 77,219 |
| 2026-02-04 | 449.00 | 460.00 | 449.00 | 460.00 | 460.00 | 4,000 |
| 2026-02-03 | 464.00 | 465.00 | 406.00 | 460.00 | 460.00 | 150,666 |
| 2026-02-02 | 410.00 | 465.00 | 410.00 | 460.00 | 460.00 | 1,821 |
| 2026-01-30 | 427.00 | 465.00 | 412.00 | 465.00 | 465.00 | 574,407 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-04-06 | 90.0000 ZAC |
| 2021-04-14 | 75.0000 ZAC |
| 2020-04-15 | 120.0000 ZAC |
| 2019-04-16 | 100.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.