Metropal Kurumsal Hizmetler A.S. (IST:MCARD)
Turkey · Delayed Price · Currency is TRY 199.80
-3.20 (-1.58%)
Last updated: Jun 4, 2026, 5:59 PM GMT+3
IST:MCARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 188.80 | 197.20 | 168.70 | 173.30 | 168.68 | -6.43% | 20,239,910 |
| Apr 8, 2026 | 176.40 | 185.20 | 171.50 | 185.20 | 180.26 | 9.98% | 11,123,880 |
| Apr 7, 2026 | 168.00 | 180.60 | 162.60 | 168.40 | 163.91 | 2.56% | 19,001,320 |
| Apr 6, 2026 | 152.20 | 164.20 | 146.80 | 164.20 | 159.82 | 9.98% | 10,486,940 |
| Apr 3, 2026 | 155.00 | 162.00 | 147.30 | 149.30 | 145.32 | -0.20% | 14,098,160 |
| Apr 2, 2026 | 133.90 | 149.60 | 133.50 | 149.60 | 145.61 | 10.00% | 10,712,710 |
| Apr 1, 2026 | 134.30 | 142.10 | 131.40 | 136.00 | 132.38 | 2.95% | 13,406,560 |
| Mar 31, 2026 | 141.50 | 141.60 | 131.50 | 132.10 | 128.58 | -4.96% | 7,882,447 |
| Mar 30, 2026 | 137.00 | 147.70 | 136.10 | 139.00 | 135.30 | 0.58% | 17,371,990 |
| Mar 27, 2026 | 143.10 | 150.30 | 132.00 | 138.20 | 134.52 | -5.73% | 29,822,570 |
| Mar 26, 2026 | 168.50 | 171.70 | 146.60 | 146.60 | 142.69 | -9.95% | 28,111,020 |
| Mar 25, 2026 | 149.20 | 162.80 | 149.00 | 162.80 | 158.46 | 10.00% | 3,798,809 |
| Mar 24, 2026 | 155.30 | 155.40 | 136.80 | 148.00 | 144.06 | 4.74% | 32,918,830 |
| Mar 23, 2026 | 135.10 | 141.30 | 135.00 | 141.30 | 137.53 | 9.96% | 4,076,764 |
| Mar 19, 2026 | 116.90 | 128.50 | 115.10 | 128.50 | 125.08 | 9.92% | 6,782,295 |
| Mar 18, 2026 | 118.90 | 125.30 | 111.00 | 116.90 | 113.78 | -1.68% | 36,201,360 |