Metropal Kurumsal Hizmetler A.S. (IST:MCARD)
Turkey · Delayed Price · Currency is TRY 160.00
+1.60 (1.01%)
Last updated: Sep 7, 2026, 2:25 PM GMT+3
IST:MCARD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 128.20 | 133.30 | 125.90 | 132.30 | 132.30 | 3.36% | 1,729,810 |
| Jul 30, 2026 | 130.90 | 132.00 | 126.60 | 128.00 | 128.00 | -2.22% | 1,504,759 |
| Jul 29, 2026 | 131.80 | 135.40 | 127.70 | 130.90 | 130.90 | -0.76% | 2,321,348 |
| Jul 28, 2026 | 132.70 | 135.90 | 128.50 | 131.90 | 131.90 | -0.08% | 2,260,310 |
| Jul 27, 2026 | 138.20 | 140.00 | 130.50 | 132.00 | 132.00 | -3.79% | 1,636,244 |
| Jul 24, 2026 | 141.00 | 142.50 | 136.90 | 137.20 | 137.20 | -2.00% | 1,967,881 |
| Jul 23, 2026 | 140.00 | 143.70 | 138.60 | 140.00 | 140.00 | 0.07% | 2,003,478 |
| Jul 22, 2026 | 140.40 | 144.20 | 137.90 | 139.90 | 139.90 | -0.29% | 2,310,557 |
| Jul 21, 2026 | 145.00 | 155.20 | 138.60 | 140.30 | 140.30 | -3.77% | 5,284,434 |
| Jul 20, 2026 | 132.60 | 145.80 | 132.60 | 145.80 | 145.80 | 9.95% | 2,634,750 |
| Jul 17, 2026 | 141.70 | 141.70 | 132.10 | 132.60 | 132.60 | -6.75% | 2,095,370 |
| Jul 16, 2026 | 138.70 | 146.80 | 135.10 | 142.20 | 142.20 | 3.04% | 3,169,735 |
| Jul 14, 2026 | 144.00 | 146.40 | 138.00 | 138.00 | 138.00 | -4.50% | 2,700,718 |
| Jul 13, 2026 | 146.50 | 151.10 | 143.20 | 144.50 | 144.50 | -1.70% | 2,045,854 |
| Jul 10, 2026 | 141.00 | 152.00 | 141.00 | 147.00 | 147.00 | 2.80% | 4,683,742 |
| Jul 9, 2026 | 146.10 | 148.10 | 142.20 | 143.00 | 143.00 | -2.05% | 1,717,388 |
| Jul 8, 2026 | 151.00 | 151.90 | 144.30 | 146.00 | 146.00 | -3.76% | 1,647,578 |
| Jul 7, 2026 | 155.80 | 155.80 | 148.70 | 151.70 | 151.70 | -2.69% | 2,063,323 |
| Jul 6, 2026 | 161.00 | 162.50 | 155.80 | 155.90 | 155.90 | -2.32% | 1,667,898 |
| Jul 3, 2026 | 163.00 | 164.10 | 158.00 | 159.60 | 159.60 | -2.03% | 1,409,717 |
| Jul 2, 2026 | 166.90 | 168.30 | 161.70 | 162.90 | 162.90 | -1.63% | 2,317,347 |
| Jul 1, 2026 | 167.60 | 167.90 | 162.70 | 165.60 | 165.60 | -1.13% | 1,774,606 |
| Jun 30, 2026 | 170.90 | 174.80 | 165.90 | 167.50 | 167.50 | -0.89% | 1,783,890 |
| Jun 29, 2026 | 172.90 | 176.60 | 168.00 | 169.00 | 169.00 | -2.87% | 1,538,283 |