Metropal Kurumsal Hizmetler A.S. (IST:MCARD)
Turkey · Delayed Price · Currency is TRY 101.60
-0.50 (-0.49%)
At close: Oct 9, 2026
IST:MCARD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 102.40 | 105.80 | 100.40 | 101.60 | 101.60 | -0.49% | 1,380,909 |
| Oct 8, 2026 | 103.90 | 103.90 | 99.20 | 102.10 | 102.10 | - | 1,111,402 |
| Oct 7, 2026 | 97.15 | 102.40 | 94.40 | 102.10 | 102.10 | 5.10% | 2,278,077 |
| Oct 6, 2026 | 98.20 | 100.20 | 95.60 | 97.15 | 97.15 | -1.07% | 1,183,261 |
| Oct 5, 2026 | 97.75 | 104.10 | 97.00 | 98.20 | 98.20 | 3.70% | 2,896,836 |
| Oct 2, 2026 | 85.15 | 94.70 | 85.15 | 94.70 | 94.70 | 9.99% | 1,944,301 |
| Oct 1, 2026 | 82.50 | 90.00 | 82.10 | 86.10 | 86.10 | 3.99% | 1,753,888 |
| Sep 30, 2026 | 84.15 | 84.15 | 79.95 | 82.80 | 82.80 | -3.16% | 1,161,171 |
| Sep 29, 2026 | 86.70 | 87.45 | 84.05 | 85.50 | 85.50 | -0.29% | 919,614 |
| Sep 28, 2026 | 89.00 | 90.95 | 85.10 | 85.75 | 85.75 | -6.49% | 1,115,402 |
| Sep 25, 2026 | 88.50 | 94.70 | 87.00 | 91.70 | 91.70 | 3.56% | 2,443,132 |
| Sep 24, 2026 | 92.10 | 94.00 | 88.55 | 88.55 | 88.55 | -6.20% | 1,456,908 |
| Sep 23, 2026 | 101.20 | 103.70 | 91.85 | 94.40 | 94.40 | -6.72% | 2,580,685 |
| Sep 22, 2026 | 100.10 | 104.90 | 96.10 | 101.20 | 101.20 | 0.70% | 2,355,295 |
| Sep 21, 2026 | 100.50 | 107.00 | 100.50 | 100.50 | 100.50 | -9.95% | 3,399,084 |
| Sep 18, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -10.00% | 92,831 |
| Sep 17, 2026 | 124.00 | 130.40 | 124.00 | 124.00 | 124.00 | -9.95% | 2,695,936 |
| Sep 16, 2026 | 153.50 | 155.00 | 137.70 | 137.70 | 137.70 | -9.94% | 1,754,397 |
| Sep 15, 2026 | 161.20 | 164.10 | 150.00 | 152.90 | 152.90 | -5.97% | 2,674,849 |
| Sep 14, 2026 | 178.40 | 179.10 | 161.80 | 162.60 | 162.60 | -8.86% | 1,532,977 |
| Sep 11, 2026 | 176.50 | 182.60 | 170.40 | 178.40 | 178.40 | 1.36% | 2,227,242 |
| Sep 10, 2026 | 183.30 | 189.20 | 172.50 | 176.00 | 176.00 | -3.93% | 3,226,229 |
| Sep 9, 2026 | 169.30 | 186.80 | 166.50 | 183.20 | 183.20 | 7.20% | 3,877,324 |
| Sep 8, 2026 | 167.10 | 175.30 | 165.00 | 170.90 | 170.90 | 1.91% | 2,649,098 |
| Sep 7, 2026 | 158.40 | 172.80 | 156.10 | 167.70 | 167.70 | 5.87% | 2,797,861 |
| Sep 4, 2026 | 158.50 | 162.80 | 155.70 | 158.40 | 158.40 | -0.44% | 1,435,657 |
| Sep 3, 2026 | 161.00 | 163.00 | 153.70 | 159.10 | 159.10 | -1.18% | 1,603,937 |
| Sep 2, 2026 | 156.00 | 165.10 | 150.00 | 161.00 | 161.00 | 3.94% | 4,046,308 |
| Sep 1, 2026 | 157.80 | 161.20 | 150.00 | 154.90 | 154.90 | -1.84% | 2,493,548 |
| Aug 31, 2026 | 168.40 | 168.40 | 153.40 | 157.80 | 157.80 | -6.07% | 2,427,415 |
| Aug 28, 2026 | 175.00 | 179.90 | 167.50 | 168.00 | 168.00 | -2.61% | 4,191,589 |
| Aug 27, 2026 | 157.60 | 172.50 | 156.50 | 172.50 | 172.50 | 9.94% | 6,562,320 |
| Aug 26, 2026 | 157.00 | 160.00 | 154.40 | 156.90 | 156.90 | -0.06% | 1,679,006 |
| Aug 25, 2026 | 163.00 | 163.10 | 156.60 | 157.00 | 157.00 | -2.91% | 2,214,652 |
| Aug 24, 2026 | 169.90 | 170.10 | 159.70 | 161.70 | 161.70 | -3.98% | 1,878,506 |
| Aug 21, 2026 | 174.00 | 175.50 | 166.20 | 168.40 | 168.40 | -2.94% | 2,480,351 |
| Aug 20, 2026 | 158.00 | 176.40 | 158.00 | 173.50 | 173.50 | 6.12% | 5,705,343 |
| Aug 19, 2026 | 162.00 | 167.40 | 160.50 | 163.50 | 163.50 | 0.99% | 2,441,511 |
| Aug 18, 2026 | 161.70 | 168.40 | 156.00 | 161.90 | 161.90 | 1.06% | 4,234,398 |
| Aug 17, 2026 | 154.50 | 163.50 | 152.20 | 160.20 | 160.20 | 3.96% | 3,058,837 |
| Aug 14, 2026 | 158.00 | 159.00 | 152.60 | 154.10 | 154.10 | -1.28% | 1,763,579 |
| Aug 13, 2026 | 153.00 | 167.00 | 153.00 | 156.10 | 156.10 | 2.70% | 5,889,097 |
| Aug 12, 2026 | 154.20 | 160.70 | 151.30 | 152.00 | 152.00 | -4.04% | 4,419,086 |
| Aug 11, 2026 | 180.00 | 180.90 | 158.40 | 158.40 | 158.40 | -10.00% | 10,850,576 |
| Aug 10, 2026 | 160.00 | 176.00 | 156.00 | 176.00 | 176.00 | 10.00% | 8,231,519 |
| Aug 7, 2026 | 154.00 | 161.90 | 143.00 | 160.00 | 160.00 | 8.70% | 10,084,554 |
| Aug 6, 2026 | 133.90 | 147.20 | 126.40 | 147.20 | 147.20 | 9.93% | 3,374,969 |
| Aug 5, 2026 | 136.80 | 139.90 | 132.60 | 133.90 | 133.90 | -2.12% | 1,443,724 |
| Aug 4, 2026 | 130.80 | 139.60 | 130.00 | 136.80 | 136.80 | 4.59% | 2,963,413 |
| Aug 3, 2026 | 133.30 | 135.20 | 129.10 | 130.80 | 130.80 | -1.13% | 1,820,305 |