Mega Metal Sanayi ve Ticaret A.S. (IST:MEGMT)
Turkey · Delayed Price · Currency is TRY 31.14
-0.20 (-0.64%)
At close: Aug 8, 2025, 6:00 PM GMT+3
IST:MEGMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 31.48 | 31.56 | 31.00 | 31.14 | - | -0.64% | 2,518,604 |
| Aug 7, 2025 | 31.70 | 31.78 | 31.20 | 31.34 | - | -0.70% | 2,567,819 |
| Aug 6, 2025 | 31.52 | 32.18 | 31.10 | 31.56 | - | 0.13% | 5,158,489 |
| Aug 5, 2025 | 31.18 | 32.02 | 30.70 | 31.52 | - | 1.35% | 4,174,837 |
| Aug 4, 2025 | 30.76 | 31.20 | 30.60 | 31.10 | - | 2.84% | 3,541,390 |
| Aug 1, 2025 | 29.56 | 30.66 | 29.50 | 30.24 | - | 1.82% | 4,233,956 |
| Jul 31, 2025 | 30.16 | 30.40 | 29.56 | 29.70 | - | -1.53% | 3,426,460 |
| Jul 30, 2025 | 29.36 | 31.28 | 29.24 | 30.16 | - | 2.94% | 6,196,041 |
| Jul 29, 2025 | 28.70 | 29.80 | 28.68 | 29.30 | - | 2.30% | 4,430,496 |
| Jul 28, 2025 | 28.84 | 29.14 | 28.64 | 28.64 | - | -0.35% | 2,180,511 |
| Jul 25, 2025 | 29.20 | 29.32 | 28.72 | 28.74 | - | -1.44% | 1,951,598 |
| Jul 24, 2025 | 29.18 | 29.52 | 28.84 | 29.16 | - | -0.07% | 3,475,479 |
| Jul 23, 2025 | 28.58 | 30.14 | 28.52 | 29.18 | - | 2.53% | 6,490,951 |
| Jul 22, 2025 | 28.48 | 28.72 | 28.22 | 28.46 | - | 0.14% | 3,689,782 |
| Jul 21, 2025 | 28.10 | 28.54 | 28.10 | 28.42 | - | 1.21% | 2,846,787 |
| Jul 18, 2025 | 28.00 | 28.30 | 27.80 | 28.08 | - | 0.43% | 2,776,990 |
| Jul 17, 2025 | 27.52 | 28.20 | 27.42 | 27.96 | - | 2.42% | 3,647,976 |
| Jul 16, 2025 | 27.14 | 27.98 | 26.62 | 27.30 | - | 0.52% | 3,220,490 |
| Jul 14, 2025 | 27.60 | 27.76 | 26.88 | 27.16 | - | -1.09% | 1,949,475 |
| Jul 11, 2025 | 28.36 | 28.36 | 27.32 | 27.46 | - | -1.93% | 2,688,895 |
| Jul 10, 2025 | 27.86 | 28.84 | 27.66 | 28.00 | - | 1.23% | 4,867,257 |
| Jul 9, 2025 | 26.74 | 28.40 | 26.74 | 27.66 | - | 5.17% | 7,440,168 |
| Jul 8, 2025 | 26.54 | 26.84 | 26.10 | 26.30 | - | -0.60% | 1,998,231 |
| Jul 7, 2025 | 26.72 | 26.92 | 26.28 | 26.46 | - | -1.64% | 1,972,601 |
| Jul 4, 2025 | 27.08 | 27.18 | 26.64 | 26.90 | - | -0.30% | 1,946,237 |
| Jul 3, 2025 | 26.78 | 27.42 | 26.78 | 26.98 | - | 1.58% | 2,853,270 |
| Jul 2, 2025 | 26.40 | 27.16 | 26.38 | 26.56 | - | 0.38% | 2,911,121 |
| Jul 1, 2025 | 26.24 | 26.84 | 26.12 | 26.46 | - | 0.61% | 2,687,115 |
| Jun 30, 2025 | 25.66 | 26.34 | 25.60 | 26.30 | - | 2.73% | 3,191,950 |
| Jun 27, 2025 | 25.70 | 25.78 | 25.28 | 25.60 | - | -0.39% | 1,455,036 |
| Jun 26, 2025 | 26.24 | 26.44 | 25.68 | 25.70 | - | -1.98% | 1,959,519 |
| Jun 25, 2025 | 26.60 | 27.00 | 26.20 | 26.22 | - | -0.68% | 2,625,135 |
| Jun 24, 2025 | 26.70 | 26.72 | 26.00 | 26.40 | - | 2.48% | 2,675,241 |
| Jun 23, 2025 | 25.08 | 25.88 | 24.32 | 25.76 | - | 1.26% | 2,863,502 |
| Jun 20, 2025 | 25.58 | 26.16 | 25.36 | 25.44 | - | 0.63% | 1,682,994 |
| Jun 19, 2025 | 26.32 | 26.64 | 25.20 | 25.28 | - | -3.51% | 2,625,281 |
| Jun 18, 2025 | 26.98 | 27.28 | 26.16 | 26.20 | - | -2.89% | 2,060,130 |
| Jun 17, 2025 | 26.60 | 27.48 | 26.42 | 26.98 | - | 1.50% | 3,336,538 |
| Jun 16, 2025 | 26.62 | 27.06 | 26.16 | 26.58 | - | -0.15% | 2,984,285 |
| Jun 13, 2025 | 25.96 | 26.98 | 25.86 | 26.62 | - | -5.20% | 4,124,297 |
| Jun 12, 2025 | 27.90 | 29.22 | 27.20 | 28.08 | - | -0.71% | 6,358,251 |
| Jun 11, 2025 | 28.48 | 28.78 | 28.22 | 28.28 | - | -0.70% | 1,971,729 |
| Jun 10, 2025 | 28.02 | 29.08 | 28.02 | 28.48 | - | 2.23% | 1,973,708 |
| Jun 5, 2025 | 27.84 | 28.16 | 27.54 | 27.86 | - | - | 960,931 |
| Jun 4, 2025 | 27.54 | 28.10 | 27.44 | 27.86 | - | 1.68% | 1,827,921 |
| Jun 3, 2025 | 26.62 | 27.44 | 26.62 | 27.40 | - | 3.24% | 1,740,642 |
| Jun 2, 2025 | 26.94 | 27.12 | 26.52 | 26.54 | - | -1.48% | 1,870,041 |
| May 30, 2025 | 27.18 | 27.52 | 26.84 | 26.94 | - | -0.88% | 1,579,693 |
| May 29, 2025 | 27.50 | 27.94 | 27.16 | 27.18 | - | -0.66% | 1,619,731 |
| May 28, 2025 | 28.38 | 28.38 | 27.32 | 27.36 | - | -2.56% | 2,364,091 |