Mega Metal Sanayi ve Ticaret A.S. (IST:MEGMT)
Turkey · Delayed Price · Currency is TRY 3.640
-0.020 (-0.55%)
At close: Oct 9, 2026
IST:MEGMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.67 | 3.75 | 3.64 | 3.64 | 3.64 | -0.55% | 25,132,431 |
| Oct 8, 2026 | 3.80 | 3.82 | 3.63 | 3.66 | 3.66 | -3.68% | 27,043,185 |
| Oct 7, 2026 | 3.94 | 3.95 | 3.76 | 3.80 | 3.80 | -3.55% | 23,748,903 |
| Oct 6, 2026 | 3.98 | 4.00 | 3.79 | 3.94 | 3.94 | -1.01% | 34,350,146 |
| Oct 5, 2026 | 3.90 | 4.07 | 3.90 | 3.98 | 3.98 | 2.58% | 34,281,502 |
| Oct 2, 2026 | 3.63 | 3.89 | 3.63 | 3.88 | 3.88 | 6.30% | 37,150,871 |
| Oct 1, 2026 | 3.55 | 3.75 | 3.38 | 3.65 | 3.65 | 2.82% | 50,759,504 |
| Sep 30, 2026 | 3.52 | 3.76 | 3.41 | 3.55 | 3.55 | 0.85% | 46,943,274 |
| Sep 29, 2026 | 3.25 | 3.52 | 3.15 | 3.52 | 3.52 | 6.34% | 56,731,500 |
| Sep 28, 2026 | 3.63 | 3.63 | 3.28 | 3.31 | 3.31 | -9.07% | 44,669,363 |
| Sep 25, 2026 | 3.61 | 3.70 | 3.54 | 3.64 | 3.64 | 1.96% | 34,201,627 |
| Sep 24, 2026 | 3.64 | 3.83 | 3.50 | 3.57 | 3.57 | 0.28% | 92,760,838 |
| Sep 23, 2026 | 3.27 | 3.56 | 3.24 | 3.56 | 3.56 | 9.88% | 83,246,583 |
| Sep 22, 2026 | 3.54 | 3.58 | 3.24 | 3.24 | 3.24 | -9.75% | 104,911,635 |
| Sep 21, 2026 | 3.50 | 3.89 | 3.44 | 3.59 | 3.59 | -0.39% | 60,740,351 |
| Sep 18, 2026 | 3.73 | 3.74 | 3.57 | 3.60 | 3.60 | -4.16% | 85,730,639 |
| Sep 17, 2026 | 3.54 | 3.88 | 3.54 | 3.76 | 3.76 | -4.45% | 88,579,353 |
| Sep 16, 2026 | 4.37 | 4.39 | 3.94 | 3.94 | 3.94 | -9.96% | 85,083,369 |
| Sep 15, 2026 | 4.54 | 4.63 | 4.33 | 4.37 | 4.37 | -3.76% | 50,404,703 |
| Sep 14, 2026 | 4.89 | 4.89 | 4.43 | 4.54 | 4.54 | -7.00% | 47,959,881 |
| Sep 11, 2026 | 4.90 | 4.95 | 4.84 | 4.88 | 4.88 | -0.04% | 48,687,263 |
| Sep 10, 2026 | 5.01 | 5.07 | 4.88 | 4.89 | 4.89 | -0.21% | 81,071,174 |
| Sep 9, 2026 | 4.93 | 5.06 | 4.85 | 4.90 | 4.90 | -0.63% | 57,408,978 |
| Sep 8, 2026 | 4.94 | 4.95 | 4.84 | 4.93 | 4.93 | -0.04% | 35,777,471 |
| Sep 7, 2026 | 4.84 | 5.05 | 4.82 | 4.93 | 4.93 | 2.42% | 53,309,663 |
| Sep 4, 2026 | 4.54 | 4.84 | 4.49 | 4.81 | 4.81 | 6.06% | 60,590,331 |
| Sep 3, 2026 | 4.69 | 4.69 | 4.48 | 4.54 | 4.54 | -2.85% | 29,528,543 |
| Sep 2, 2026 | 4.69 | 4.71 | 4.58 | 4.67 | 4.67 | -0.36% | 36,266,581 |
| Sep 1, 2026 | 4.61 | 4.74 | 4.58 | 4.69 | 4.69 | 1.67% | 73,949,029 |
| Aug 31, 2026 | 4.90 | 4.90 | 4.58 | 4.61 | 4.61 | -5.83% | 43,875,003 |
| Aug 28, 2026 | 4.95 | 5.05 | 4.84 | 4.90 | 4.90 | -1.18% | 59,184,479 |
| Aug 27, 2026 | 4.78 | 5.03 | 4.76 | 4.95 | 4.95 | 4.16% | 112,543,660 |
| Aug 26, 2026 | 4.89 | 4.96 | 4.68 | 4.76 | 4.76 | -2.73% | 141,651,407 |
| Aug 25, 2026 | 5.43 | 5.52 | 4.89 | 4.89 | 4.89 | -9.99% | 139,965,810 |
| Aug 24, 2026 | 5.52 | 5.69 | 5.43 | 5.43 | 5.43 | -0.67% | 83,453,106 |
| Aug 21, 2026 | 4.99 | 5.70 | 4.99 | 5.47 | 5.47 | -1.41% | 329,659,036 |
| Aug 20, 2026 | 5.94 | 5.96 | 5.55 | 5.55 | 5.55 | -9.97% | 29,217,359 |
| Aug 19, 2026 | 6.41 | 6.67 | 6.16 | 6.16 | 6.16 | -9.97% | 62,317,276 |
| Aug 18, 2026 | 7.40 | 7.40 | 6.84 | 6.84 | 6.84 | -10.00% | 106,911,974 |
| Aug 17, 2026 | 7.29 | 7.70 | 7.29 | 7.60 | 7.60 | 4.73% | 91,338,402 |
| Aug 14, 2026 | 7.27 | 7.36 | 7.12 | 7.26 | 7.26 | - | 38,006,850 |
| Aug 13, 2026 | 7.39 | 7.54 | 7.17 | 7.26 | 7.26 | -1.69% | 63,585,273 |
| Aug 12, 2026 | 7.53 | 7.60 | 7.38 | 7.39 | 7.39 | -1.87% | 60,417,388 |
| Aug 11, 2026 | 7.54 | 7.60 | 7.39 | 7.53 | 7.53 | -0.28% | 54,157,794 |
| Aug 10, 2026 | 7.23 | 7.55 | 7.20 | 7.55 | 7.55 | 4.39% | 41,597,020 |
| Aug 7, 2026 | 7.12 | 7.29 | 7.04 | 7.23 | 7.23 | 1.31% | 29,547,099 |
| Aug 6, 2026 | 6.90 | 7.25 | 6.90 | 7.14 | 7.14 | 3.63% | 37,623,483 |
| Aug 5, 2026 | 7.16 | 7.23 | 6.89 | 6.89 | 6.89 | -3.50% | 36,005,433 |
| Aug 4, 2026 | 7.09 | 7.21 | 7.04 | 7.14 | 7.14 | 0.74% | 34,589,961 |
| Aug 3, 2026 | 7.19 | 7.30 | 7.03 | 7.08 | 7.08 | -0.22% | 30,614,841 |