Metropal Kurumsal Hizmetler A.S. (IST:MCARD)
Turkey · Delayed Price · Currency is TRY 117.70
+10.70 (10.00%)
At close: Oct 28, 2026
IST:MCARD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 107.10 | 117.70 | 106.80 | 117.70 | 117.70 | 10.00% | 1,336,414 |
| Oct 27, 2026 | 99.25 | 108.20 | 96.10 | 107.00 | 107.00 | 8.46% | 3,496,251 |
| Oct 26, 2026 | 90.65 | 98.65 | 90.25 | 98.65 | 98.65 | 9.98% | 2,855,897 |
| Oct 23, 2026 | 88.25 | 91.70 | 78.55 | 89.70 | 89.70 | 4.99% | 3,317,823 |
| Oct 22, 2026 | 88.10 | 95.00 | 83.70 | 88.00 | 85.43 | -0.56% | 2,400,487 |
| Oct 21, 2026 | 98.65 | 99.50 | 87.65 | 88.50 | 85.92 | -9.09% | 2,135,702 |
| Oct 20, 2026 | 89.00 | 97.35 | 88.00 | 97.35 | 94.51 | 10.00% | 1,847,226 |
| Oct 19, 2026 | 93.65 | 96.40 | 87.70 | 88.50 | 85.92 | -5.50% | 2,155,833 |
| Oct 16, 2026 | 96.10 | 97.15 | 91.35 | 93.65 | 90.92 | -4.34% | 1,048,719 |
| Oct 15, 2026 | 98.50 | 103.20 | 97.00 | 97.90 | 95.04 | -0.10% | 1,443,729 |
| Oct 14, 2026 | 95.85 | 101.50 | 95.80 | 98.00 | 95.14 | -0.76% | 1,046,321 |
| Oct 13, 2026 | 98.65 | 99.10 | 94.55 | 98.75 | 95.87 | 0.10% | 975,161 |
| Oct 12, 2026 | 102.50 | 102.90 | 97.40 | 98.65 | 95.77 | -2.90% | 724,108 |
| Oct 9, 2026 | 102.40 | 105.80 | 100.40 | 101.60 | 98.64 | -0.49% | 1,380,909 |
| Oct 8, 2026 | 103.90 | 103.90 | 99.20 | 102.10 | 99.12 | - | 1,111,402 |
| Oct 7, 2026 | 97.15 | 102.40 | 94.40 | 102.10 | 99.12 | 5.10% | 2,278,077 |
| Oct 6, 2026 | 98.20 | 100.20 | 95.60 | 97.15 | 94.32 | -1.07% | 1,183,261 |
| Oct 5, 2026 | 97.75 | 104.10 | 97.00 | 98.20 | 95.34 | 3.70% | 2,896,836 |
| Oct 2, 2026 | 85.15 | 94.70 | 85.15 | 94.70 | 91.94 | 9.99% | 1,944,301 |
| Oct 1, 2026 | 82.50 | 90.00 | 82.10 | 86.10 | 83.59 | 3.99% | 1,753,888 |
| Sep 30, 2026 | 84.15 | 84.15 | 79.95 | 82.80 | 80.38 | -3.16% | 1,161,171 |
| Sep 29, 2026 | 86.70 | 87.45 | 84.05 | 85.50 | 83.01 | -0.29% | 919,614 |
| Sep 28, 2026 | 89.00 | 90.95 | 85.10 | 85.75 | 83.25 | -6.49% | 1,115,402 |
| Sep 25, 2026 | 88.50 | 94.70 | 87.00 | 91.70 | 89.03 | 3.56% | 2,443,132 |
| Sep 24, 2026 | 92.10 | 94.00 | 88.55 | 88.55 | 85.97 | -6.20% | 1,456,908 |
| Sep 23, 2026 | 101.20 | 103.70 | 91.85 | 94.40 | 91.65 | -6.72% | 2,580,685 |
| Sep 22, 2026 | 100.10 | 104.90 | 96.10 | 101.20 | 98.25 | 0.70% | 2,355,295 |
| Sep 21, 2026 | 100.50 | 107.00 | 100.50 | 100.50 | 97.57 | -9.95% | 3,399,084 |
| Sep 18, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 108.34 | -10.00% | 92,831 |
| Sep 17, 2026 | 124.00 | 130.40 | 124.00 | 124.00 | 120.38 | -9.95% | 2,832,109 |
| Sep 16, 2026 | 153.50 | 155.00 | 137.70 | 137.70 | 133.68 | -9.94% | 1,754,397 |
| Sep 15, 2026 | 161.20 | 164.10 | 150.00 | 152.90 | 148.44 | -5.97% | 2,674,849 |
| Sep 14, 2026 | 178.40 | 179.10 | 161.80 | 162.60 | 157.86 | -8.86% | 1,532,977 |
| Sep 11, 2026 | 176.50 | 182.60 | 170.40 | 178.40 | 173.20 | 1.36% | 2,227,242 |
| Sep 10, 2026 | 183.30 | 189.20 | 172.50 | 176.00 | 170.87 | -3.93% | 3,226,229 |
| Sep 9, 2026 | 169.30 | 186.80 | 166.50 | 183.20 | 177.86 | 7.20% | 3,877,324 |
| Sep 8, 2026 | 167.10 | 175.30 | 165.00 | 170.90 | 165.92 | 1.91% | 2,649,098 |
| Sep 7, 2026 | 158.40 | 172.80 | 156.10 | 167.70 | 162.81 | 5.87% | 2,797,861 |
| Sep 4, 2026 | 158.50 | 162.80 | 155.70 | 158.40 | 153.78 | -0.44% | 1,435,657 |
| Sep 3, 2026 | 161.00 | 163.00 | 153.70 | 159.10 | 154.46 | -1.18% | 1,603,937 |
| Sep 2, 2026 | 156.00 | 165.10 | 150.00 | 161.00 | 156.30 | 3.94% | 4,046,308 |
| Sep 1, 2026 | 157.80 | 161.20 | 150.00 | 154.90 | 150.38 | -1.84% | 2,493,548 |
| Aug 31, 2026 | 168.40 | 168.40 | 153.40 | 157.80 | 153.20 | -6.07% | 2,427,415 |
| Aug 28, 2026 | 175.00 | 179.90 | 167.50 | 168.00 | 163.10 | -2.61% | 4,191,589 |
| Aug 27, 2026 | 157.60 | 172.50 | 156.50 | 172.50 | 167.47 | 9.94% | 6,562,320 |
| Aug 26, 2026 | 157.00 | 160.00 | 154.40 | 156.90 | 152.32 | -0.06% | 1,679,006 |
| Aug 25, 2026 | 163.00 | 163.10 | 156.60 | 157.00 | 152.42 | -2.91% | 2,214,652 |
| Aug 24, 2026 | 169.90 | 170.10 | 159.70 | 161.70 | 156.98 | -3.98% | 1,878,506 |
| Aug 21, 2026 | 174.00 | 175.50 | 166.20 | 168.40 | 163.49 | -2.94% | 2,480,351 |
| Aug 20, 2026 | 158.00 | 176.40 | 158.00 | 173.50 | 168.44 | 6.12% | 5,705,343 |