Metair historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 470.00 | 485.00 | 470.00 | 485.00 | 485.00 | 14,145 |
| 2026-10-15 | 484.00 | 485.00 | 484.00 | 485.00 | 485.00 | 963 |
| 2026-10-14 | 441.00 | 485.00 | 441.00 | 485.00 | 485.00 | 1,902 |
| 2026-10-13 | 484.00 | 485.00 | 450.00 | 485.00 | 485.00 | 41,972 |
| 2026-10-12 | 484.00 | 485.00 | 456.00 | 485.00 | 485.00 | 9,837 |
| 2026-10-09 | 470.00 | 485.00 | 470.00 | 485.00 | 485.00 | 22,033 |
| 2026-10-08 | 484.00 | 485.00 | 451.00 | 485.00 | 485.00 | 26,004 |
| 2026-10-07 | 497.00 | 497.00 | 452.00 | 485.00 | 485.00 | 346,420 |
| 2026-10-06 | 484.00 | 495.00 | 431.00 | 485.00 | 485.00 | 1,260,043 |
| 2026-10-05 | 485.00 | 485.00 | 441.00 | 484.00 | 484.00 | 89,395 |
| 2026-10-02 | 484.00 | 485.00 | 465.00 | 485.00 | 485.00 | 24,280 |
| 2026-10-01 | 485.00 | 485.00 | 480.00 | 485.00 | 485.00 | 19,305 |
| 2026-09-30 | 484.00 | 485.00 | 479.00 | 485.00 | 485.00 | 653,036 |
| 2026-09-29 | 485.00 | 485.00 | 431.00 | 485.00 | 485.00 | 677,996 |
| 2026-09-28 | 440.00 | 499.00 | 440.00 | 485.00 | 485.00 | 54,329 |
| 2026-09-25 | 499.00 | 500.00 | 499.00 | 500.00 | 500.00 | 4,852 |
| 2026-09-23 | 499.00 | 499.00 | 431.00 | 499.00 | 499.00 | 14,770 |
| 2026-09-22 | 499.00 | 499.00 | 490.00 | 499.00 | 499.00 | 2,225 |
| 2026-09-21 | 426.00 | 499.00 | 426.00 | 495.00 | 495.00 | 21,000 |
| 2026-09-18 | 496.00 | 496.00 | 441.00 | 495.00 | 495.00 | 41,721 |
| 2026-09-17 | 451.00 | 495.00 | 451.00 | 495.00 | 495.00 | 11,112 |
| 2026-09-16 | 490.00 | 498.00 | 451.00 | 498.00 | 498.00 | 5,239 |
| 2026-09-15 | 499.00 | 499.00 | 479.00 | 490.00 | 490.00 | 813,207 |
| 2026-09-14 | 504.00 | 504.00 | 443.00 | 490.00 | 490.00 | 47,643 |
| 2026-09-11 | 499.00 | 499.00 | 451.00 | 490.00 | 490.00 | 175,970 |
| 2026-09-10 | 453.00 | 500.00 | 453.00 | 500.00 | 500.00 | 6,696 |
| 2026-09-09 | 490.00 | 495.00 | 485.00 | 495.00 | 495.00 | 37,506 |
| 2026-09-08 | 495.00 | 496.00 | 480.00 | 495.00 | 495.00 | 17,001 |
| 2026-09-07 | 498.00 | 498.00 | 495.00 | 495.00 | 495.00 | 1,246 |
| 2026-09-04 | 470.00 | 497.00 | 470.00 | 495.00 | 495.00 | 11,864 |
| 2026-09-03 | 470.00 | 497.00 | 455.00 | 495.00 | 495.00 | 15,335 |
| 2026-09-02 | 433.00 | 497.00 | 433.00 | 497.00 | 497.00 | 3,087 |
| 2026-09-01 | 496.00 | 496.00 | 495.00 | 495.00 | 495.00 | 23,791 |
| 2026-08-31 | 494.00 | 499.00 | 465.00 | 496.00 | 496.00 | 28,824 |
| 2026-08-28 | 480.00 | 494.00 | 450.00 | 494.00 | 494.00 | 30,650 |
| 2026-08-27 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 8,294 |
| 2026-08-26 | 489.00 | 500.00 | 479.00 | 499.00 | 499.00 | 28,650 |
| 2026-08-25 | 500.00 | 508.00 | 480.00 | 497.00 | 497.00 | 30,995 |
| 2026-08-24 | 500.00 | 500.00 | 499.00 | 499.00 | 499.00 | 9,599 |
| 2026-08-21 | 500.00 | 500.00 | 490.00 | 499.00 | 499.00 | 87,078 |
| 2026-08-20 | 499.00 | 499.00 | 490.00 | 498.00 | 498.00 | 8,944 |
| 2026-08-19 | 500.00 | 500.00 | 470.00 | 500.00 | 500.00 | 163,306 |
| 2026-08-18 | 508.00 | 508.00 | 475.00 | 498.00 | 498.00 | 62,286 |
| 2026-08-17 | 508.00 | 508.00 | 490.00 | 496.00 | 496.00 | 4,611 |
| 2026-08-14 | 498.00 | 500.00 | 480.00 | 498.00 | 498.00 | 38,463 |
| 2026-08-13 | 490.00 | 500.00 | 490.00 | 499.00 | 499.00 | 32,002 |
| 2026-08-12 | 508.00 | 508.00 | 490.00 | 500.00 | 500.00 | 37,801 |
| 2026-08-11 | 500.00 | 500.00 | 475.00 | 498.00 | 498.00 | 75,078 |
| 2026-08-07 | 500.00 | 500.00 | 480.00 | 498.00 | 498.00 | 21,071 |
| 2026-08-06 | 497.00 | 508.00 | 495.00 | 498.00 | 498.00 | 376,947 |
| 2026-08-05 | 496.00 | 497.00 | 496.00 | 497.00 | 497.00 | 1,086 |
| 2026-08-04 | 451.00 | 497.00 | 428.00 | 496.00 | 496.00 | 75,260 |
| 2026-08-03 | 496.00 | 496.00 | 452.00 | 495.00 | 495.00 | 25,341 |
| 2026-07-31 | 497.00 | 497.00 | 440.00 | 497.00 | 497.00 | 12,036 |
| 2026-07-30 | 497.00 | 498.00 | 469.00 | 496.00 | 496.00 | 1,633 |
| 2026-07-29 | 497.00 | 498.00 | 497.00 | 498.00 | 498.00 | 1,219 |
| 2026-07-28 | 498.00 | 499.00 | 458.00 | 495.00 | 495.00 | 31,197 |
| 2026-07-27 | 497.00 | 499.00 | 455.00 | 499.00 | 499.00 | 13,982 |
| 2026-07-24 | 498.00 | 498.00 | 460.00 | 480.00 | 480.00 | 12,644 |
| 2026-07-23 | 499.00 | 499.00 | 460.00 | 460.00 | 460.00 | 184,303 |
Page 1 of 3 · 125 trading daysOlder →
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.