Mega Metal Sanayi ve Ticaret A.S. (IST:MEGMT)
Turkey · Delayed Price · Currency is TRY 44.98
-2.02 (-4.30%)
Last updated: Aug 31, 2026, 1:07 PM GMT+3
IST:MEGMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 47.00 | 47.00 | 45.84 | 45.86 | - | -2.43% | 5,706,532 |
| 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 |
| Jul 9, 2026 | 70.50 | 71.35 | 69.45 | 70.50 | 70.50 | 0.71% | 3,423,844 |
| Jul 8, 2026 | 72.55 | 72.55 | 69.20 | 70.00 | 70.00 | -3.51% | 3,739,010 |
| Jul 7, 2026 | 72.55 | 73.70 | 71.05 | 72.55 | 72.55 | 0.21% | 3,630,305 |
| Jul 6, 2026 | 75.00 | 75.35 | 71.75 | 72.40 | 72.40 | -3.47% | 4,355,918 |
| Jul 3, 2026 | 75.00 | 76.05 | 74.55 | 75.00 | 75.00 | 0.54% | 3,554,690 |
| Jul 2, 2026 | 75.05 | 75.55 | 74.20 | 74.60 | 74.60 | -0.33% | 2,136,752 |
| Jul 1, 2026 | 77.10 | 77.25 | 74.85 | 74.85 | 74.85 | -2.86% | 4,031,550 |
| Jun 30, 2026 | 76.50 | 78.15 | 76.40 | 77.05 | 77.05 | 1.05% | 4,405,723 |
| Jun 29, 2026 | 79.10 | 81.00 | 75.45 | 76.25 | 76.25 | -3.30% | 4,575,089 |
| Jun 26, 2026 | 78.85 | 80.25 | 78.00 | 78.85 | 78.85 | 0.13% | 1,980,041 |
| Jun 25, 2026 | 79.40 | 81.60 | 78.75 | 78.75 | 78.75 | -0.82% | 4,087,554 |
| Jun 24, 2026 | 83.00 | 83.75 | 79.25 | 79.40 | 79.40 | -4.34% | 4,061,847 |
| Jun 23, 2026 | 86.85 | 87.00 | 83.00 | 83.00 | 83.00 | -4.98% | 5,292,477 |
| Jun 22, 2026 | 83.50 | 89.50 | 83.50 | 87.35 | 87.35 | 6.07% | 13,715,730 |