Mega Metal Sanayi ve Ticaret A.S. (IST:MEGMT)
Turkey · Delayed Price · Currency is TRY 75.85
-2.10 (-2.69%)
Last updated: May 26, 2026, 12:39 PM GMT+3
IST:MEGMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 77.95 | 78.00 | 75.50 | 75.85 | 75.85 | -2.69% | 2,008,612 |
| May 25, 2026 | 75.50 | 78.00 | 75.10 | 77.95 | 77.95 | 3.73% | 5,777,645 |
| May 22, 2026 | 69.00 | 76.30 | 69.00 | 75.15 | 75.15 | 2.31% | 12,699,580 |
| May 21, 2026 | 82.00 | 82.00 | 73.45 | 73.45 | 73.45 | -9.99% | 10,012,070 |
| May 20, 2026 | 85.10 | 85.45 | 80.85 | 81.60 | 81.60 | -4.17% | 6,823,406 |
| May 18, 2026 | 87.00 | 87.20 | 84.90 | 85.15 | 85.15 | -2.35% | 3,951,550 |
| May 15, 2026 | 88.30 | 88.30 | 86.50 | 87.20 | 87.20 | -1.25% | 3,353,806 |
| May 14, 2026 | 86.30 | 89.15 | 85.65 | 88.30 | 88.30 | 2.50% | 5,618,068 |
| May 13, 2026 | 88.25 | 89.30 | 85.70 | 86.15 | 86.15 | -2.27% | 6,961,308 |
| May 12, 2026 | 95.10 | 95.30 | 87.15 | 88.15 | 88.15 | -5.47% | 13,400,120 |
| May 11, 2026 | 87.10 | 95.00 | 87.00 | 93.25 | 93.25 | 7.43% | 13,482,540 |
| May 8, 2026 | 86.15 | 87.50 | 84.45 | 86.80 | 86.80 | 0.87% | 7,182,958 |
| May 7, 2026 | 85.05 | 86.10 | 81.00 | 86.05 | 86.05 | 1.00% | 7,632,977 |
| May 6, 2026 | 85.80 | 88.30 | 84.40 | 85.20 | 85.20 | -0.70% | 10,165,150 |
| May 5, 2026 | 82.65 | 86.75 | 81.65 | 85.80 | 85.80 | 3.75% | 10,673,640 |
| May 4, 2026 | 81.50 | 83.80 | 81.00 | 82.70 | 82.70 | 2.04% | 10,958,840 |
| Apr 30, 2026 | 82.05 | 82.55 | 80.80 | 81.05 | 81.05 | -0.92% | 9,366,583 |
| Apr 29, 2026 | 81.60 | 84.35 | 81.55 | 81.80 | 81.80 | 0.49% | 6,527,350 |
| Apr 28, 2026 | 84.00 | 85.05 | 81.15 | 81.40 | 81.40 | -2.57% | 10,574,030 |
| Apr 27, 2026 | 81.50 | 86.00 | 81.50 | 83.55 | 83.55 | 5.36% | 12,460,880 |
| Apr 24, 2026 | 78.00 | 80.50 | 77.90 | 79.30 | 79.30 | 1.93% | 9,843,476 |
| Apr 22, 2026 | 79.30 | 80.70 | 77.80 | 77.80 | 77.80 | -1.52% | 10,100,960 |
| Apr 21, 2026 | 79.55 | 80.65 | 79.00 | 79.00 | 79.00 | -0.69% | 4,568,784 |
| Apr 20, 2026 | 80.00 | 80.25 | 78.20 | 79.55 | 79.55 | -0.93% | 5,503,173 |
| Apr 17, 2026 | 81.05 | 81.35 | 79.90 | 80.30 | 80.30 | -0.74% | 7,035,431 |
| Apr 16, 2026 | 80.95 | 82.05 | 80.00 | 80.90 | 80.90 | 0.43% | 8,748,950 |
| Apr 15, 2026 | 81.80 | 83.15 | 80.30 | 80.55 | 80.55 | -1.10% | 12,297,500 |
| Apr 14, 2026 | 79.85 | 81.85 | 79.80 | 81.45 | 81.45 | 2.32% | 10,522,260 |
| Apr 13, 2026 | 79.85 | 80.55 | 78.45 | 79.60 | 79.60 | -1.18% | 10,272,100 |
| Apr 10, 2026 | 80.20 | 80.80 | 79.15 | 80.55 | 80.55 | -0.06% | 9,878,850 |
| Apr 9, 2026 | 79.00 | 82.55 | 78.65 | 80.60 | 80.60 | 1.58% | 16,410,960 |
| Apr 8, 2026 | 80.05 | 80.90 | 78.40 | 79.35 | 79.35 | 1.93% | 13,615,740 |
| Apr 7, 2026 | 78.95 | 79.55 | 77.70 | 77.85 | 77.85 | -1.46% | 8,286,801 |
| Apr 6, 2026 | 81.10 | 81.55 | 78.50 | 79.00 | 79.00 | -1.99% | 10,097,040 |
| Apr 3, 2026 | 79.60 | 81.85 | 77.35 | 80.60 | 80.60 | 1.26% | 15,379,200 |
| Apr 2, 2026 | 77.90 | 81.60 | 77.05 | 79.60 | 79.60 | 1.14% | 11,948,740 |
| Apr 1, 2026 | 79.50 | 81.80 | 77.15 | 78.70 | 78.70 | -1.32% | 16,728,090 |
| Mar 31, 2026 | 74.85 | 82.10 | 74.75 | 79.75 | 79.75 | 6.83% | 16,461,320 |
| Mar 30, 2026 | 73.20 | 76.90 | 72.15 | 74.65 | 74.65 | 2.97% | 23,201,420 |
| Mar 27, 2026 | 74.45 | 75.50 | 72.30 | 72.50 | 72.50 | -2.42% | 4,106,872 |
| Mar 26, 2026 | 73.00 | 75.85 | 72.75 | 74.30 | 74.30 | 2.27% | 8,216,601 |
| Mar 25, 2026 | 72.35 | 74.95 | 71.40 | 72.65 | 72.65 | 1.04% | 10,265,420 |
| Mar 24, 2026 | 73.20 | 74.65 | 71.90 | 71.90 | 71.90 | -1.78% | 15,101,470 |
| Mar 23, 2026 | 70.50 | 73.20 | 68.45 | 73.20 | 73.20 | 3.54% | 16,198,480 |
| Mar 19, 2026 | 69.70 | 72.10 | 69.40 | 70.70 | 70.70 | 0.86% | 7,322,853 |
| Mar 18, 2026 | 65.60 | 71.00 | 64.80 | 70.10 | 70.10 | 7.43% | 13,890,430 |
| Mar 17, 2026 | 66.90 | 67.50 | 64.90 | 65.25 | 65.25 | -2.47% | 9,504,389 |
| Mar 16, 2026 | 65.80 | 67.80 | 64.70 | 66.90 | 66.90 | 1.75% | 12,615,500 |
| Mar 13, 2026 | 67.50 | 68.15 | 64.80 | 65.75 | 65.75 | -2.01% | 7,587,810 |
| Mar 12, 2026 | 66.70 | 69.30 | 65.55 | 67.10 | 67.10 | 0.45% | 7,367,158 |