IST:MEPET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	22.10	23.24	22.02	22.68	22.68	2.62%	396,498
Feb 6, 2026	22.00	22.68	21.52	22.10	22.10	-3.07%	376,430
Feb 5, 2026	22.82	22.82	21.12	22.80	22.80	-0.52%	744,444
Feb 4, 2026	23.70	23.70	22.62	22.92	22.92	-3.29%	765,941
Feb 3, 2026	23.10	25.30	23.10	23.70	23.70	-2.63%	840,270
Feb 2, 2026	23.90	25.58	22.78	24.34	24.34	1.00%	790,728
Jan 30, 2026	23.00	24.78	22.52	24.10	24.10	4.78%	1,293,722
Jan 29, 2026	21.50	23.16	20.70	23.00	23.00	6.98%	1,119,388
Jan 28, 2026	21.36	22.64	20.36	21.50	21.50	0.47%	1,027,037
Jan 27, 2026	20.30	21.98	18.91	21.40	21.40	5.42%	1,236,920
Jan 26, 2026	19.57	21.30	19.57	20.30	20.30	-4.25%	827,974
Jan 23, 2026	21.44	22.38	20.96	21.20	21.20	-5.53%	847,460
Jan 22, 2026	22.20	24.00	21.10	22.44	22.44	1.08%	1,041,147
Jan 21, 2026	22.76	23.80	20.52	22.20	22.20	-2.46%	1,052,575
Jan 20, 2026	21.58	22.76	20.70	22.76	22.76	9.95%	1,472,646
Jan 19, 2026	20.00	20.70	19.00	20.70	20.70	9.93%	1,622,490
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