Mepet Metro Petrol ve Tesisleri Sanayi Ticaret A.S. (IST:MEPET)
Turkey · Delayed Price · Currency is TRY 18.60
-0.75 (-3.88%)
At close: Nov 7, 2025
IST:MEPET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 19.35 | 19.52 | 18.39 | 18.60 | 18.60 | -3.88% | 565,371 |
| Nov 6, 2025 | 18.81 | 20.46 | 17.75 | 19.35 | 19.35 | 3.59% | 1,381,634 |
| Nov 5, 2025 | 16.99 | 18.68 | 16.55 | 18.68 | 18.68 | 9.95% | 1,534,091 |
| Nov 4, 2025 | 17.33 | 17.33 | 16.73 | 16.99 | 16.99 | -1.79% | 413,950 |
| Nov 3, 2025 | 16.30 | 17.77 | 16.30 | 17.30 | 17.30 | 6.13% | 897,729 |
| Oct 31, 2025 | 16.00 | 16.30 | 15.81 | 16.30 | 16.30 | 1.05% | 511,023 |
| Oct 30, 2025 | 15.68 | 16.28 | 15.20 | 16.13 | 16.13 | 2.87% | 976,527 |
| Oct 28, 2025 | 15.70 | 15.99 | 15.51 | 15.68 | 15.68 | -0.51% | 220,300 |
| Oct 27, 2025 | 15.92 | 16.20 | 15.61 | 15.76 | 15.76 | -1.01% | 392,095 |
| Oct 24, 2025 | 15.84 | 16.17 | 15.66 | 15.92 | 15.92 | 0.51% | 454,336 |
| Oct 23, 2025 | 15.89 | 16.20 | 15.78 | 15.84 | 15.84 | -0.31% | 380,549 |
| Oct 22, 2025 | 16.10 | 16.31 | 15.51 | 15.89 | 15.89 | -1.30% | 524,795 |
| Oct 21, 2025 | 16.18 | 16.18 | 15.75 | 16.10 | 16.10 | -1.59% | 481,566 |
| Oct 20, 2025 | 16.03 | 17.48 | 15.31 | 16.36 | 16.36 | 2.06% | 475,667 |
| Oct 17, 2025 | 16.04 | 16.50 | 15.26 | 16.03 | 16.03 | 1.84% | 651,708 |
| Oct 16, 2025 | 16.24 | 16.35 | 15.50 | 15.74 | 15.74 | -3.14% | 253,558 |
| Oct 15, 2025 | 15.98 | 16.65 | 15.60 | 16.25 | 16.25 | 1.69% | 481,978 |
| Oct 14, 2025 | 15.97 | 16.23 | 15.40 | 15.98 | 15.98 | 0.06% | 497,578 |
| Oct 13, 2025 | 15.94 | 16.49 | 15.66 | 15.97 | 15.97 | -2.50% | 512,770 |
| Oct 10, 2025 | 17.03 | 17.24 | 16.00 | 16.38 | 16.38 | -1.86% | 560,525 |
| Oct 9, 2025 | 17.11 | 17.74 | 16.30 | 16.69 | 16.69 | -2.74% | 711,351 |
| Oct 8, 2025 | 17.03 | 17.56 | 15.52 | 17.16 | 17.16 | 0.76% | 997,555 |
| Oct 7, 2025 | 18.66 | 20.48 | 17.03 | 17.03 | 17.03 | -8.74% | 1,526,142 |
| Oct 6, 2025 | 17.00 | 18.68 | 16.89 | 18.66 | 18.66 | 9.76% | 1,524,309 |
| Oct 3, 2025 | 16.31 | 17.47 | 15.90 | 17.00 | 17.00 | 3.03% | 1,003,085 |
| Oct 2, 2025 | 15.25 | 16.65 | 14.82 | 16.50 | 16.50 | 8.20% | 1,183,597 |
| Oct 1, 2025 | 15.50 | 15.58 | 14.75 | 15.25 | 15.25 | -0.20% | 502,961 |
| Sep 30, 2025 | 15.49 | 15.71 | 14.74 | 15.28 | 15.28 | -1.42% | 370,861 |
| Sep 29, 2025 | 14.94 | 15.79 | 14.71 | 15.50 | 15.50 | 3.68% | 619,260 |
| Sep 26, 2025 | 14.99 | 15.08 | 14.80 | 14.95 | 14.95 | 0.34% | 337,595 |
| Sep 25, 2025 | 15.60 | 15.60 | 14.82 | 14.90 | 14.90 | -3.31% | 502,578 |
| Sep 24, 2025 | 15.23 | 15.75 | 15.19 | 15.41 | 15.41 | 3.01% | 515,535 |
| Sep 23, 2025 | 15.09 | 15.18 | 14.80 | 14.96 | 14.96 | -0.93% | 366,136 |
| Sep 22, 2025 | 15.46 | 15.68 | 15.03 | 15.10 | 15.10 | -1.18% | 580,167 |
| Sep 19, 2025 | 15.97 | 15.97 | 15.17 | 15.28 | 15.28 | -2.30% | 504,603 |
| Sep 18, 2025 | 16.46 | 16.78 | 15.64 | 15.64 | 15.64 | -4.05% | 919,997 |
| Sep 17, 2025 | 16.80 | 17.48 | 15.91 | 16.30 | 16.30 | -2.80% | 1,111,277 |
| Sep 16, 2025 | 15.30 | 16.77 | 15.30 | 16.77 | 16.77 | 9.97% | 1,381,823 |
| Sep 15, 2025 | 14.12 | 15.45 | 14.12 | 15.25 | 15.25 | 8.00% | 638,047 |
| Sep 12, 2025 | 14.10 | 14.99 | 14.03 | 14.12 | 14.12 | -1.26% | 599,740 |
| Sep 11, 2025 | 14.50 | 15.40 | 13.78 | 14.30 | 14.30 | -1.45% | 1,013,155 |
| Sep 10, 2025 | 13.22 | 14.78 | 13.22 | 14.51 | 14.51 | 5.91% | 720,925 |
| Sep 9, 2025 | 13.61 | 14.06 | 13.11 | 13.70 | 13.70 | - | 415,931 |
| Sep 8, 2025 | 13.11 | 14.09 | 12.80 | 13.70 | 13.70 | -1.15% | 408,814 |
| Sep 5, 2025 | 14.22 | 14.24 | 13.58 | 13.86 | 13.86 | -2.53% | 712,128 |
| Sep 4, 2025 | 13.87 | 14.85 | 13.87 | 14.22 | 14.22 | 2.30% | 666,762 |
| Sep 3, 2025 | 14.29 | 14.32 | 13.84 | 13.90 | 13.90 | -2.93% | 641,480 |
| Sep 2, 2025 | 15.00 | 15.29 | 13.75 | 14.32 | 14.32 | -4.60% | 957,651 |
| Sep 1, 2025 | 15.44 | 15.70 | 14.84 | 15.01 | 15.01 | -4.88% | 728,888 |
| Aug 29, 2025 | 16.84 | 16.84 | 15.38 | 15.78 | 15.78 | -6.85% | 885,871 |