Mepet Metro Petrol ve Tesisleri Sanayi Ticaret A.S. (IST:MEPET)
Turkey · Delayed Price · Currency is TRY 24.68
-0.18 (-0.72%)
At close: Mar 27, 2026
IST:MEPET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.86 | 25.22 | 24.10 | 24.68 | 24.68 | -0.72% | 356,277 |
| Mar 26, 2026 | 25.36 | 25.50 | 24.78 | 24.86 | 24.86 | -1.97% | 516,912 |
| Mar 25, 2026 | 24.44 | 27.88 | 24.24 | 25.36 | 25.36 | - | 669,151 |
| Mar 24, 2026 | 25.72 | 26.28 | 25.12 | 25.36 | 25.36 | -4.30% | 783,672 |
| Mar 23, 2026 | 27.56 | 28.18 | 25.78 | 26.50 | 26.50 | -3.85% | 1,106,761 |
| Mar 19, 2026 | 26.74 | 28.50 | 26.74 | 27.56 | 27.56 | 3.22% | 308,367 |
| Mar 18, 2026 | 25.10 | 27.50 | 24.54 | 26.70 | 26.70 | 4.38% | 868,345 |
| Mar 17, 2026 | 25.14 | 25.94 | 23.90 | 25.58 | 25.58 | 1.75% | 945,412 |
| Mar 16, 2026 | 27.60 | 27.62 | 25.00 | 25.14 | 25.14 | -6.96% | 898,283 |
| Mar 13, 2026 | 26.76 | 28.20 | 26.76 | 27.02 | 27.02 | -4.18% | 878,371 |
| Mar 12, 2026 | 29.30 | 29.34 | 27.66 | 28.20 | 28.20 | 0.79% | 1,125,925 |
| Mar 11, 2026 | 26.74 | 29.20 | 25.98 | 27.98 | 27.98 | 1.75% | 1,603,022 |
| Mar 10, 2026 | 28.00 | 28.94 | 26.70 | 27.50 | 27.50 | -6.97% | 1,787,255 |
| Mar 9, 2026 | 26.62 | 29.56 | 26.50 | 29.56 | 29.56 | 9.97% | 1,322,492 |
| Mar 6, 2026 | 27.90 | 27.90 | 26.06 | 26.88 | 26.88 | -4.34% | 1,529,232 |
| Mar 5, 2026 | 30.00 | 30.00 | 28.00 | 28.10 | 28.10 | -8.29% | 1,977,507 |
| Mar 4, 2026 | 33.32 | 33.86 | 28.80 | 30.64 | 30.64 | -2.42% | 3,297,680 |
| Mar 3, 2026 | 31.00 | 31.40 | 29.52 | 31.40 | 31.40 | 9.94% | 2,505,179 |
| Mar 2, 2026 | 25.98 | 28.56 | 25.98 | 28.56 | 28.56 | 9.93% | 1,562,125 |
| Feb 27, 2026 | 23.62 | 25.98 | 23.10 | 25.98 | 25.98 | 9.99% | 1,205,382 |
| Feb 26, 2026 | 22.70 | 23.98 | 22.70 | 23.62 | 23.62 | 0.94% | 263,027 |
| Feb 25, 2026 | 23.62 | 24.12 | 22.58 | 23.40 | 23.40 | -0.93% | 411,424 |
| Feb 24, 2026 | 23.88 | 24.28 | 23.06 | 23.62 | 23.62 | -0.84% | 426,862 |
| Feb 23, 2026 | 24.22 | 24.48 | 23.34 | 23.82 | 23.82 | -0.50% | 423,843 |
| Feb 20, 2026 | 24.00 | 24.50 | 23.76 | 23.94 | 23.94 | -0.17% | 352,324 |
| Feb 19, 2026 | 24.48 | 25.34 | 23.68 | 23.98 | 23.98 | -2.04% | 674,485 |
| Feb 18, 2026 | 24.60 | 25.80 | 23.68 | 24.48 | 24.48 | -0.49% | 891,761 |
| Feb 17, 2026 | 24.76 | 25.64 | 23.60 | 24.60 | 24.60 | -1.52% | 709,857 |
| Feb 16, 2026 | 25.00 | 25.70 | 24.88 | 24.98 | 24.98 | -1.26% | 436,947 |
| Feb 13, 2026 | 24.50 | 25.74 | 23.80 | 25.30 | 25.30 | 2.76% | 614,605 |
| Feb 12, 2026 | 24.52 | 24.74 | 23.76 | 24.62 | 24.62 | 0.41% | 561,427 |
| Feb 11, 2026 | 23.74 | 24.78 | 23.06 | 24.52 | 24.52 | 1.91% | 542,974 |
| Feb 10, 2026 | 22.68 | 24.24 | 22.40 | 24.06 | 24.06 | 6.08% | 593,867 |
| 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 |