Mega Metal Sanayi ve Ticaret A.S. (IST:MEGMT)
Turkey · Delayed Price · Currency is TRY 35.72
+1.72 (5.06%)
At close: Sep 26, 2025
IST:MEGMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 34.20 | 36.82 | 33.80 | 35.72 | 35.72 | 5.06% | 11,109,810 |
| Sep 25, 2025 | 34.64 | 34.90 | 33.76 | 34.00 | 34.00 | -1.51% | 2,284,575 |
| Sep 24, 2025 | 33.64 | 34.90 | 33.06 | 34.52 | 34.52 | 2.68% | 4,543,152 |
| Sep 23, 2025 | 34.18 | 34.42 | 33.62 | 33.62 | 33.62 | -2.32% | 1,800,481 |
| Sep 22, 2025 | 35.48 | 35.64 | 34.34 | 34.42 | 34.42 | -0.17% | 2,670,088 |
| Sep 19, 2025 | 34.00 | 34.72 | 33.28 | 34.48 | 34.48 | 1.89% | 3,579,989 |
| Sep 18, 2025 | 33.46 | 34.70 | 33.46 | 33.84 | 33.84 | 1.14% | 3,587,694 |
| Sep 17, 2025 | 34.38 | 34.68 | 33.36 | 33.46 | 33.46 | -2.68% | 2,175,015 |
| Sep 16, 2025 | 32.98 | 34.88 | 32.58 | 34.38 | 34.38 | 5.91% | 4,291,616 |
| Sep 15, 2025 | 29.50 | 32.62 | 29.40 | 32.46 | 32.46 | 8.49% | 3,015,429 |
| Sep 12, 2025 | 30.44 | 30.50 | 29.00 | 29.92 | 29.92 | -1.64% | 2,336,045 |
| Sep 11, 2025 | 31.46 | 32.36 | 30.34 | 30.42 | 30.42 | -3.31% | 3,276,291 |
| Sep 10, 2025 | 31.88 | 32.10 | 31.32 | 31.46 | 31.46 | -0.88% | 2,338,927 |
| Sep 9, 2025 | 31.94 | 32.36 | 31.64 | 31.74 | 31.74 | -0.63% | 2,279,908 |
| Sep 8, 2025 | 33.10 | 33.42 | 31.86 | 31.94 | 31.94 | -5.39% | 3,084,883 |
| Sep 5, 2025 | 34.98 | 35.32 | 33.74 | 33.76 | 33.76 | -2.71% | 3,374,953 |
| Sep 4, 2025 | 34.36 | 35.04 | 34.30 | 34.70 | 34.70 | 1.11% | 3,776,400 |
| Sep 3, 2025 | 34.02 | 35.00 | 33.54 | 34.32 | 34.32 | 0.88% | 5,369,613 |
| Sep 2, 2025 | 34.42 | 35.20 | 32.78 | 34.02 | 34.02 | -1.16% | 7,879,450 |
| Sep 1, 2025 | 32.94 | 34.90 | 32.84 | 34.42 | 34.42 | 4.81% | 7,275,025 |
| Aug 29, 2025 | 33.28 | 34.04 | 32.74 | 32.84 | 32.84 | -0.48% | 3,275,178 |
| Aug 28, 2025 | 32.64 | 33.30 | 32.64 | 33.00 | 33.00 | 0.73% | 2,065,458 |
| Aug 27, 2025 | 33.92 | 34.08 | 32.72 | 32.76 | 32.76 | -3.36% | 2,562,283 |
| Aug 26, 2025 | 34.52 | 34.56 | 33.76 | 33.90 | 33.90 | -2.14% | 3,480,111 |
| Aug 25, 2025 | 34.10 | 34.78 | 34.10 | 34.64 | 34.64 | 2.06% | 3,943,810 |
| Aug 22, 2025 | 34.18 | 34.40 | 33.84 | 33.94 | 33.94 | -0.47% | 2,986,561 |
| Aug 21, 2025 | 34.68 | 34.70 | 33.70 | 34.10 | 34.10 | -1.16% | 5,825,477 |
| Aug 20, 2025 | 33.18 | 35.50 | 33.18 | 34.50 | 34.50 | 4.23% | 9,561,476 |
| Aug 19, 2025 | 34.50 | 35.56 | 33.00 | 33.10 | 33.10 | 0.06% | 11,283,400 |
| Aug 18, 2025 | 32.40 | 33.70 | 32.40 | 33.08 | 33.08 | 2.80% | 5,303,825 |
| Aug 15, 2025 | 31.46 | 32.18 | 31.20 | 32.18 | 32.18 | 2.29% | 3,381,817 |
| Aug 14, 2025 | 30.60 | 32.12 | 30.60 | 31.46 | 31.46 | 2.01% | 5,432,899 |
| Aug 13, 2025 | 30.72 | 31.62 | 30.58 | 30.84 | 30.84 | 0.39% | 2,621,951 |
| Aug 12, 2025 | 31.50 | 31.50 | 30.62 | 30.72 | 30.72 | -2.66% | 2,899,769 |
| Aug 11, 2025 | 31.22 | 32.06 | 31.20 | 31.56 | 31.56 | 1.35% | 3,677,014 |
| Aug 8, 2025 | 31.48 | 31.56 | 31.00 | 31.14 | 31.14 | -0.64% | 2,518,604 |
| Aug 7, 2025 | 31.70 | 31.78 | 31.20 | 31.34 | 31.34 | -0.70% | 2,567,819 |
| Aug 6, 2025 | 31.52 | 32.18 | 31.10 | 31.56 | 31.56 | 0.13% | 5,158,489 |
| Aug 5, 2025 | 31.18 | 32.02 | 30.70 | 31.52 | 31.52 | 1.35% | 4,174,837 |
| Aug 4, 2025 | 30.76 | 31.20 | 30.60 | 31.10 | 31.10 | 2.84% | 3,541,390 |
| Aug 1, 2025 | 29.56 | 30.66 | 29.50 | 30.24 | 30.24 | 1.82% | 4,233,956 |
| Jul 31, 2025 | 30.16 | 30.40 | 29.56 | 29.70 | 29.70 | -1.53% | 3,426,460 |
| Jul 30, 2025 | 29.36 | 31.28 | 29.24 | 30.16 | 30.16 | 2.94% | 6,196,041 |
| Jul 29, 2025 | 28.70 | 29.80 | 28.68 | 29.30 | 29.30 | 2.30% | 4,430,496 |
| Jul 28, 2025 | 28.84 | 29.14 | 28.64 | 28.64 | 28.64 | -0.35% | 2,180,511 |
| Jul 25, 2025 | 29.20 | 29.32 | 28.72 | 28.74 | 28.74 | -1.44% | 1,951,598 |
| Jul 24, 2025 | 29.18 | 29.52 | 28.84 | 29.16 | 29.16 | -0.07% | 3,475,479 |
| Jul 23, 2025 | 28.58 | 30.14 | 28.52 | 29.18 | 29.18 | 2.53% | 6,490,951 |
| Jul 22, 2025 | 28.48 | 28.72 | 28.22 | 28.46 | 28.46 | 0.14% | 3,689,782 |
| Jul 21, 2025 | 28.10 | 28.54 | 28.10 | 28.42 | 28.42 | 1.21% | 2,846,787 |