Mepet Metro Petrol ve Tesisleri Sanayi Ticaret A.S. (IST:MEPET)
Turkey · Delayed Price · Currency is TRY 20.70
+1.87 (9.93%)
At close: Jan 19, 2026
IST:MEPET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 19.25 | 19.48 | 18.30 | 18.83 | 18.83 | -2.18% | 469,594 |
| Jan 15, 2026 | 19.48 | 19.50 | 18.71 | 19.25 | 19.25 | 1.10% | 489,695 |
| Jan 14, 2026 | 18.23 | 19.72 | 17.52 | 19.04 | 19.04 | 4.62% | 1,090,770 |
| Jan 13, 2026 | 17.20 | 18.55 | 16.90 | 18.20 | 18.20 | 6.00% | 880,288 |
| Jan 12, 2026 | 17.03 | 17.50 | 16.80 | 17.17 | 17.17 | 0.82% | 469,861 |
| Jan 9, 2026 | 16.48 | 17.49 | 15.81 | 17.03 | 17.03 | 4.67% | 484,427 |
| Jan 8, 2026 | 16.70 | 16.84 | 15.70 | 16.27 | 16.27 | -2.57% | 620,344 |
| Jan 7, 2026 | 15.85 | 17.14 | 15.52 | 16.70 | 16.70 | 6.71% | 850,282 |
| Jan 6, 2026 | 15.49 | 15.76 | 15.24 | 15.65 | 15.65 | 1.03% | 343,058 |
| Jan 5, 2026 | 15.03 | 16.16 | 14.88 | 15.49 | 15.49 | 3.06% | 442,540 |
| Jan 2, 2026 | 15.27 | 15.63 | 14.90 | 15.03 | 15.03 | -1.57% | 275,421 |
| Dec 31, 2025 | 14.88 | 15.50 | 14.85 | 15.27 | 15.27 | 2.62% | 224,676 |
| Dec 30, 2025 | 14.54 | 15.12 | 14.00 | 14.88 | 14.88 | 3.69% | 683,870 |
| Dec 29, 2025 | 13.89 | 14.37 | 13.75 | 14.35 | 14.35 | 3.31% | 392,976 |
| Dec 26, 2025 | 13.92 | 14.00 | 13.70 | 13.89 | 13.89 | - | 395,256 |
| Dec 25, 2025 | 14.34 | 14.37 | 13.74 | 13.89 | 13.89 | -3.27% | 465,846 |
| Dec 24, 2025 | 14.87 | 14.99 | 14.28 | 14.36 | 14.36 | -3.23% | 339,499 |
| Dec 23, 2025 | 14.75 | 15.50 | 14.74 | 14.84 | 14.84 | -3.64% | 382,871 |
| Dec 22, 2025 | 15.78 | 15.88 | 15.20 | 15.40 | 15.40 | -3.21% | 550,257 |
| Dec 19, 2025 | 15.90 | 16.02 | 15.69 | 15.91 | 15.91 | -0.19% | 411,291 |
| Dec 18, 2025 | 16.34 | 16.45 | 15.81 | 15.94 | 15.94 | -3.92% | 480,716 |
| Dec 17, 2025 | 15.62 | 16.63 | 15.62 | 16.59 | 16.59 | 5.33% | 917,745 |
| Dec 16, 2025 | 15.59 | 15.75 | 15.49 | 15.75 | 15.75 | 0.32% | 241,938 |
| Dec 15, 2025 | 15.49 | 15.73 | 15.27 | 15.70 | 15.70 | 1.23% | 374,026 |
| Dec 12, 2025 | 15.56 | 15.73 | 15.30 | 15.51 | 15.51 | -0.13% | 265,623 |
| Dec 11, 2025 | 15.57 | 16.06 | 15.45 | 15.53 | 15.53 | -2.08% | 363,011 |
| Dec 10, 2025 | 15.52 | 16.40 | 15.26 | 15.86 | 15.86 | 4.69% | 479,343 |
| Dec 9, 2025 | 15.03 | 15.30 | 15.00 | 15.15 | 15.15 | -0.39% | 263,132 |
| Dec 8, 2025 | 15.48 | 15.72 | 15.11 | 15.21 | 15.21 | -3.12% | 495,768 |
| Dec 5, 2025 | 16.23 | 16.27 | 15.53 | 15.70 | 15.70 | -3.27% | 535,345 |
| Dec 4, 2025 | 15.71 | 16.75 | 15.71 | 16.23 | 16.23 | 3.31% | 597,668 |
| Dec 3, 2025 | 15.41 | 15.97 | 15.39 | 15.71 | 15.71 | 1.03% | 218,040 |
| Dec 2, 2025 | 15.60 | 15.72 | 15.33 | 15.55 | 15.55 | 0.06% | 222,874 |
| Dec 1, 2025 | 15.50 | 15.81 | 15.40 | 15.54 | 15.54 | 0.19% | 191,800 |
| Nov 28, 2025 | 15.49 | 15.75 | 15.10 | 15.51 | 15.51 | -0.32% | 322,534 |
| Nov 27, 2025 | 15.69 | 15.90 | 15.29 | 15.56 | 15.56 | -0.83% | 204,923 |
| Nov 26, 2025 | 15.97 | 16.06 | 15.50 | 15.69 | 15.69 | -1.75% | 271,577 |
| Nov 25, 2025 | 16.18 | 16.35 | 15.79 | 15.97 | 15.97 | -1.30% | 284,865 |
| Nov 24, 2025 | 16.20 | 16.34 | 16.00 | 16.18 | 16.18 | -0.37% | 310,427 |
| Nov 21, 2025 | 16.43 | 16.43 | 15.91 | 16.24 | 16.24 | -1.22% | 448,265 |
| Nov 20, 2025 | 16.59 | 16.90 | 16.19 | 16.44 | 16.44 | -0.96% | 394,697 |
| Nov 19, 2025 | 17.00 | 17.06 | 16.50 | 16.60 | 16.60 | -2.35% | 453,165 |
| Nov 18, 2025 | 18.09 | 18.21 | 17.00 | 17.00 | 17.00 | -6.03% | 463,330 |
| Nov 17, 2025 | 17.45 | 18.69 | 17.03 | 18.09 | 18.09 | 3.85% | 774,918 |
| Nov 14, 2025 | 16.63 | 17.97 | 16.51 | 17.42 | 17.42 | 4.75% | 436,685 |
| Nov 13, 2025 | 16.66 | 17.05 | 16.48 | 16.63 | 16.63 | -0.18% | 317,908 |
| Nov 12, 2025 | 17.21 | 17.34 | 16.44 | 16.66 | 16.66 | -3.20% | 377,610 |
| Nov 11, 2025 | 17.81 | 18.45 | 17.12 | 17.21 | 17.21 | -4.39% | 370,224 |
| Nov 10, 2025 | 18.40 | 18.40 | 17.50 | 18.00 | 18.00 | -3.23% | 640,305 |
| Nov 7, 2025 | 19.35 | 19.52 | 18.39 | 18.60 | 18.60 | -3.88% | 565,371 |