Metropal Kurumsal Hizmetler A.S. (IST:MCARD)
Turkey · Delayed Price · Currency is TRY 154.10
-2.00 (-1.28%)
At close: Aug 14, 2026
IST:MCARD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |