Mega Metal Sanayi ve Ticaret A.S. (IST:MEGMT)
Turkey · Delayed Price · Currency is TRY 3.604
-0.156 (-4.16%)
At close: Sep 18, 2026
IST:MEGMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 35.82 | 35.92 | 34.22 | 34.60 | 34.60 | -4.16% | 8,930,275 |
| Sep 17, 2026 | 34.02 | 37.26 | 34.02 | 36.10 | 36.10 | -4.45% | 9,227,016 |
| Sep 16, 2026 | 41.94 | 42.10 | 37.78 | 37.78 | 37.78 | -9.96% | 8,844,340 |
| Sep 15, 2026 | 43.60 | 44.44 | 41.52 | 41.96 | 41.96 | -3.76% | 5,250,490 |
| Sep 14, 2026 | 46.90 | 46.90 | 42.52 | 43.60 | 43.60 | -7.00% | 4,995,821 |
| Sep 11, 2026 | 47.04 | 47.56 | 46.50 | 46.88 | 46.88 | -0.04% | 5,071,590 |
| Sep 10, 2026 | 48.10 | 48.70 | 46.86 | 46.90 | 46.90 | -0.21% | 8,444,914 |
| Sep 9, 2026 | 47.30 | 48.60 | 46.58 | 47.00 | 47.00 | -0.63% | 5,980,102 |
| Sep 8, 2026 | 47.42 | 47.48 | 46.48 | 47.30 | 47.30 | -0.04% | 3,726,820 |
| Sep 7, 2026 | 46.44 | 48.44 | 46.30 | 47.32 | 47.32 | 2.42% | 5,553,090 |
| Sep 4, 2026 | 43.54 | 46.46 | 43.10 | 46.20 | 46.20 | 6.06% | 6,311,493 |
| Sep 3, 2026 | 45.02 | 45.02 | 43.04 | 43.56 | 43.56 | -2.85% | 3,075,890 |
| Sep 2, 2026 | 45.00 | 45.24 | 44.00 | 44.84 | 44.84 | -0.36% | 3,777,769 |
| Sep 1, 2026 | 44.26 | 45.50 | 43.92 | 45.00 | 45.00 | 1.67% | 7,703,024 |
| Aug 31, 2026 | 47.00 | 47.00 | 43.92 | 44.26 | 44.26 | -5.83% | 4,570,313 |
| Aug 28, 2026 | 47.56 | 48.50 | 46.44 | 47.00 | 47.00 | -1.18% | 6,165,050 |
| Aug 27, 2026 | 45.84 | 48.28 | 45.66 | 47.56 | 47.56 | 4.16% | 11,723,290 |
| Aug 26, 2026 | 46.92 | 47.58 | 44.92 | 45.66 | 45.66 | -2.73% | 14,755,355 |
| Aug 25, 2026 | 52.15 | 53.00 | 46.94 | 46.94 | 46.94 | -9.99% | 14,579,772 |
| Aug 24, 2026 | 53.00 | 54.65 | 52.15 | 52.15 | 52.15 | -0.67% | 8,693,032 |
| Aug 21, 2026 | 47.94 | 54.75 | 47.94 | 52.50 | 52.50 | -1.41% | 34,339,483 |
| Aug 20, 2026 | 57.00 | 57.25 | 53.25 | 53.25 | 53.25 | -9.97% | 2,953,415 |
| Aug 19, 2026 | 61.55 | 64.00 | 59.15 | 59.15 | 59.15 | -9.97% | 6,491,383 |
| Aug 18, 2026 | 71.00 | 71.00 | 65.70 | 65.70 | 65.70 | -10.00% | 11,136,664 |
| Aug 17, 2026 | 70.00 | 73.90 | 70.00 | 73.00 | 73.00 | 4.73% | 9,514,417 |
| Aug 14, 2026 | 69.80 | 70.65 | 68.30 | 69.70 | 69.70 | - | 3,959,047 |
| Aug 13, 2026 | 70.95 | 72.35 | 68.80 | 69.70 | 69.70 | -1.69% | 6,623,466 |
| Aug 12, 2026 | 72.25 | 72.95 | 70.85 | 70.90 | 70.90 | -1.87% | 6,293,478 |
| Aug 11, 2026 | 72.35 | 73.00 | 70.90 | 72.25 | 72.25 | -0.28% | 5,641,437 |
| Aug 10, 2026 | 69.40 | 72.45 | 69.15 | 72.45 | 72.45 | 4.39% | 4,333,023 |
| Aug 7, 2026 | 68.35 | 70.00 | 67.60 | 69.40 | 69.40 | 1.31% | 3,077,823 |
| Aug 6, 2026 | 66.25 | 69.60 | 66.25 | 68.50 | 68.50 | 3.63% | 3,919,113 |
| Aug 5, 2026 | 68.70 | 69.45 | 66.10 | 66.10 | 66.10 | -3.50% | 3,750,566 |
| Aug 4, 2026 | 68.05 | 69.20 | 67.55 | 68.50 | 68.50 | 0.74% | 3,603,121 |
| Aug 3, 2026 | 69.00 | 70.10 | 67.45 | 68.00 | 68.00 | -0.22% | 3,189,046 |
| Jul 31, 2026 | 71.60 | 72.10 | 68.15 | 68.15 | 68.15 | -4.82% | 4,239,976 |
| Jul 30, 2026 | 74.75 | 76.80 | 71.40 | 71.60 | 71.60 | -3.89% | 9,737,003 |
| Jul 29, 2026 | 81.35 | 81.95 | 74.50 | 74.50 | 74.50 | -8.08% | 10,226,779 |
| Jul 28, 2026 | 80.00 | 81.45 | 78.40 | 81.05 | 81.05 | 2.53% | 10,019,033 |
| Jul 27, 2026 | 80.00 | 81.00 | 77.50 | 79.05 | 79.05 | -0.94% | 8,900,825 |
| Jul 24, 2026 | 76.70 | 80.80 | 75.80 | 79.80 | 79.80 | 3.91% | 6,400,520 |
| Jul 23, 2026 | 70.95 | 76.80 | 70.70 | 76.80 | 76.80 | 8.63% | 7,650,628 |
| Jul 22, 2026 | 68.95 | 71.85 | 67.70 | 70.70 | 70.70 | 2.54% | 7,457,621 |
| Jul 21, 2026 | 68.40 | 72.05 | 68.25 | 68.95 | 68.95 | 1.40% | 8,149,234 |
| Jul 20, 2026 | 66.30 | 68.00 | 65.85 | 68.00 | 68.00 | 2.33% | 8,814,398 |
| Jul 17, 2026 | 68.20 | 69.00 | 66.45 | 66.45 | 66.45 | -2.21% | 3,591,805 |
| Jul 16, 2026 | 66.00 | 68.80 | 65.90 | 67.95 | 67.95 | 2.95% | 3,624,555 |
| Jul 14, 2026 | 67.55 | 69.40 | 65.00 | 66.00 | 66.00 | -2.51% | 5,880,235 |
| Jul 13, 2026 | 67.80 | 69.80 | 67.00 | 67.70 | 67.70 | -0.73% | 3,115,710 |
| Jul 10, 2026 | 70.15 | 70.55 | 68.20 | 68.20 | 68.20 | -3.26% | 3,309,536 |