Metropal Kurumsal Hizmetler A.S. (IST:MCARD)
Turkey · Delayed Price · Currency is TRY 161.70
-3.70 (-2.24%)
Last updated: Jun 26, 2026, 3:29 PM GMT+3
IST:MCARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 165.40 | 178.70 | 160.70 | 174.00 | 174.00 | 5.20% | 3,594,208 |
| Jun 25, 2026 | 171.20 | 174.40 | 163.50 | 165.40 | 165.40 | -2.42% | 1,389,499 |
| Jun 24, 2026 | 178.80 | 178.90 | 168.80 | 169.50 | 169.50 | -4.61% | 1,933,057 |
| Jun 23, 2026 | 181.20 | 184.90 | 176.60 | 177.70 | 177.70 | -2.31% | 1,821,036 |
| Jun 22, 2026 | 180.00 | 187.30 | 175.10 | 181.90 | 181.90 | 2.54% | 2,847,264 |
| Jun 19, 2026 | 177.20 | 178.10 | 173.20 | 177.40 | 177.40 | 0.11% | 1,437,188 |
| Jun 18, 2026 | 177.50 | 180.90 | 176.10 | 177.20 | 177.20 | 0.11% | 2,095,138 |
| Jun 17, 2026 | 182.80 | 185.50 | 174.10 | 177.00 | 177.00 | -3.17% | 2,015,603 |
| Jun 16, 2026 | 190.50 | 190.50 | 181.10 | 182.80 | 182.80 | -3.02% | 1,945,941 |
| Jun 15, 2026 | 185.00 | 193.10 | 183.70 | 188.50 | 188.50 | 3.57% | 3,145,825 |
| Jun 12, 2026 | 185.40 | 186.50 | 181.00 | 182.00 | 182.00 | 0.22% | 2,325,943 |
| Jun 11, 2026 | 190.10 | 195.00 | 178.70 | 181.60 | 181.60 | -4.42% | 3,145,912 |
| Jun 10, 2026 | 191.80 | 193.80 | 184.60 | 190.00 | 190.00 | -0.89% | 2,382,004 |
| Jun 9, 2026 | 200.00 | 204.40 | 191.00 | 191.70 | 191.70 | -3.38% | 3,176,515 |
| Jun 8, 2026 | 192.00 | 203.50 | 190.10 | 198.40 | 198.40 | 1.64% | 3,368,467 |
| Jun 5, 2026 | 201.40 | 203.80 | 193.70 | 195.20 | 195.20 | -2.30% | 2,399,783 |
| Jun 4, 2026 | 205.10 | 208.50 | 195.30 | 199.80 | 199.80 | -1.58% | 3,215,739 |
| Jun 3, 2026 | 212.00 | 214.60 | 199.50 | 203.00 | 203.00 | -4.25% | 5,583,616 |
| Jun 2, 2026 | 214.70 | 223.30 | 209.00 | 212.00 | 212.00 | 0.47% | 8,013,697 |
| Jun 1, 2026 | 195.00 | 211.00 | 195.00 | 211.00 | 211.00 | 9.95% | 5,798,580 |
| May 26, 2026 | 196.30 | 198.30 | 189.00 | 191.90 | 191.90 | -1.74% | 1,357,639 |
| May 25, 2026 | 184.00 | 198.50 | 183.60 | 195.30 | 195.30 | 5.91% | 4,571,339 |
| May 22, 2026 | 167.70 | 184.40 | 167.70 | 184.40 | 184.40 | 9.96% | 3,674,860 |
| May 21, 2026 | 188.90 | 194.50 | 167.70 | 167.70 | 167.70 | -9.98% | 4,062,804 |
| May 20, 2026 | 196.70 | 204.00 | 183.80 | 186.30 | 186.30 | -6.10% | 7,084,570 |
| May 18, 2026 | 206.00 | 208.80 | 197.00 | 198.40 | 198.40 | -3.45% | 5,357,796 |
| May 15, 2026 | 206.10 | 217.00 | 204.00 | 205.50 | 205.50 | 2.19% | 11,665,020 |
| May 14, 2026 | 183.50 | 201.10 | 183.50 | 201.10 | 201.10 | 9.95% | 4,695,984 |
| May 13, 2026 | 200.00 | 201.10 | 178.20 | 182.90 | 182.90 | -7.53% | 6,433,365 |
| May 12, 2026 | 209.90 | 214.80 | 196.00 | 203.20 | 197.78 | 1.14% | 9,085,385 |
| May 11, 2026 | 190.50 | 200.90 | 189.00 | 200.90 | 195.55 | 5.85% | 8,653,592 |
| May 8, 2026 | 184.00 | 199.40 | 179.60 | 189.80 | 184.74 | 3.26% | 11,648,210 |
| May 7, 2026 | 176.00 | 186.00 | 174.60 | 183.80 | 178.90 | 3.49% | 7,080,624 |
| May 6, 2026 | 180.20 | 188.50 | 176.00 | 177.60 | 172.87 | -0.56% | 9,496,624 |
| May 5, 2026 | 162.40 | 178.60 | 161.90 | 178.60 | 173.84 | 9.98% | 11,106,980 |
| May 4, 2026 | 162.80 | 169.20 | 161.00 | 162.40 | 158.07 | -0.06% | 3,995,189 |
| Apr 30, 2026 | 162.00 | 165.90 | 160.80 | 162.50 | 158.17 | 0.37% | 3,172,260 |
| Apr 29, 2026 | 169.00 | 169.00 | 160.00 | 161.90 | 157.59 | -3.05% | 3,154,994 |
| Apr 28, 2026 | 172.00 | 174.90 | 166.00 | 167.00 | 162.55 | -1.88% | 4,858,319 |
| Apr 27, 2026 | 162.00 | 175.70 | 161.00 | 170.20 | 165.66 | 5.39% | 9,019,019 |
| Apr 24, 2026 | 168.30 | 169.80 | 159.90 | 161.50 | 157.20 | -4.44% | 6,520,573 |
| Apr 22, 2026 | 165.90 | 174.40 | 163.50 | 169.00 | 164.50 | 2.36% | 8,911,706 |
| Apr 21, 2026 | 171.00 | 172.00 | 163.80 | 165.10 | 160.70 | -2.88% | 6,812,266 |
| Apr 20, 2026 | 181.50 | 186.90 | 168.10 | 170.00 | 165.47 | -6.80% | 7,665,947 |
| Apr 17, 2026 | 180.90 | 189.60 | 174.80 | 182.40 | 177.54 | 0.72% | 11,757,340 |
| Apr 16, 2026 | 183.30 | 183.90 | 176.50 | 181.10 | 176.27 | -0.06% | 7,539,048 |
| Apr 15, 2026 | 186.00 | 197.00 | 176.70 | 181.20 | 176.37 | -2.11% | 11,503,520 |
| Apr 14, 2026 | 194.00 | 199.50 | 184.30 | 185.10 | 180.17 | -6.04% | 12,198,380 |
| Apr 13, 2026 | 191.00 | 208.80 | 184.00 | 197.00 | 191.75 | 3.36% | 16,544,760 |
| Apr 10, 2026 | 176.60 | 190.60 | 174.30 | 190.60 | 185.52 | 9.98% | 17,570,750 |