Mega Metal Sanayi ve Ticaret A.S. (IST:MEGMT)
Turkey · Delayed Price · Currency is TRY 34.32
+0.30 (0.88%)
At close: Sep 3, 2025
IST:MEGMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 34.02 | 35.00 | 33.54 | 34.32 | - | 0.88% | 5,369,613 |
| Sep 2, 2025 | 34.42 | 35.20 | 32.78 | 34.02 | - | -1.16% | 7,879,450 |
| Sep 1, 2025 | 32.94 | 34.90 | 32.84 | 34.42 | - | 4.81% | 7,275,025 |
| Aug 29, 2025 | 33.28 | 34.04 | 32.74 | 32.84 | - | -0.48% | 3,275,178 |
| Aug 28, 2025 | 32.64 | 33.30 | 32.64 | 33.00 | - | 0.73% | 2,065,458 |
| Aug 27, 2025 | 33.92 | 34.08 | 32.72 | 32.76 | - | -3.36% | 2,562,283 |
| Aug 26, 2025 | 34.52 | 34.56 | 33.76 | 33.90 | - | -2.14% | 3,480,111 |
| Aug 25, 2025 | 34.10 | 34.78 | 34.10 | 34.64 | - | 2.06% | 3,943,810 |
| Aug 22, 2025 | 34.18 | 34.40 | 33.84 | 33.94 | - | -0.47% | 2,986,561 |
| Aug 21, 2025 | 34.68 | 34.70 | 33.70 | 34.10 | - | -1.16% | 5,825,477 |
| Aug 20, 2025 | 33.18 | 35.50 | 33.18 | 34.50 | - | 4.23% | 9,561,476 |
| Aug 19, 2025 | 34.50 | 35.56 | 33.00 | 33.10 | - | 0.06% | 11,283,400 |
| Aug 18, 2025 | 32.40 | 33.70 | 32.40 | 33.08 | - | 2.80% | 5,303,825 |
| Aug 15, 2025 | 31.46 | 32.18 | 31.20 | 32.18 | - | 2.29% | 3,381,817 |
| Aug 14, 2025 | 30.60 | 32.12 | 30.60 | 31.46 | - | 2.01% | 5,432,899 |
| Aug 13, 2025 | 30.72 | 31.62 | 30.58 | 30.84 | - | 0.39% | 2,621,951 |
| Aug 12, 2025 | 31.50 | 31.50 | 30.62 | 30.72 | - | -2.66% | 2,899,769 |
| Aug 11, 2025 | 31.22 | 32.06 | 31.20 | 31.56 | - | 1.35% | 3,677,014 |
| 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 |