Mepet Metro Petrol ve Tesisleri Sanayi Ticaret A.S. (IST:MEPET)
Turkey · Delayed Price · Currency is TRY 14.19
-0.13 (-0.91%)
Last updated: Sep 3, 2025, 1:14 PM GMT+3
IST:MEPET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 14.29 | 14.32 | 13.84 | 13.90 | - | -2.93% | 641,480 |
| Sep 2, 2025 | 15.00 | 15.29 | 13.75 | 14.32 | - | -4.60% | 957,651 |
| Sep 1, 2025 | 15.44 | 15.70 | 14.84 | 15.01 | - | -4.88% | 728,888 |
| Aug 29, 2025 | 16.84 | 16.84 | 15.38 | 15.78 | - | -6.85% | 885,871 |
| Aug 28, 2025 | 16.13 | 17.25 | 15.60 | 16.94 | - | 6.81% | 1,372,786 |
| Aug 27, 2025 | 15.60 | 16.15 | 14.85 | 15.86 | - | 0.13% | 1,303,822 |
| Aug 26, 2025 | 14.97 | 15.84 | 13.79 | 15.84 | - | 10.00% | 1,747,993 |
| Aug 25, 2025 | 13.29 | 14.44 | 13.10 | 14.40 | - | 8.35% | 757,811 |
| Aug 22, 2025 | 12.80 | 13.52 | 12.61 | 13.29 | - | 5.31% | 711,890 |
| Aug 21, 2025 | 12.58 | 12.89 | 12.58 | 12.62 | - | 0.32% | 460,905 |
| Aug 20, 2025 | 12.69 | 12.89 | 12.44 | 12.58 | - | -0.87% | 432,111 |
| Aug 19, 2025 | 12.94 | 13.10 | 12.40 | 12.69 | - | -1.93% | 465,630 |
| Aug 18, 2025 | 12.93 | 13.24 | 12.60 | 12.94 | - | -1.07% | 547,445 |
| Aug 15, 2025 | 12.00 | 13.44 | 12.00 | 13.08 | - | 2.27% | 957,520 |
| Aug 14, 2025 | 11.50 | 13.00 | 11.46 | 12.79 | - | 6.94% | 852,301 |
| Aug 13, 2025 | 12.27 | 12.48 | 11.70 | 11.96 | - | -4.32% | 598,971 |
| Aug 12, 2025 | 12.31 | 12.60 | 12.27 | 12.50 | - | -0.64% | 690,825 |
| Aug 11, 2025 | 12.72 | 13.00 | 12.18 | 12.58 | - | -0.94% | 670,347 |
| Aug 8, 2025 | 12.75 | 13.19 | 12.13 | 12.70 | - | -2.31% | 1,427,144 |
| Aug 7, 2025 | 13.25 | 13.47 | 12.66 | 13.00 | - | -0.99% | 1,306,173 |
| Aug 6, 2025 | 12.20 | 13.34 | 11.71 | 13.13 | - | 8.24% | 1,845,898 |
| Aug 5, 2025 | 11.10 | 12.17 | 11.10 | 12.13 | - | 9.28% | 1,411,256 |
| Aug 4, 2025 | 10.90 | 11.66 | 10.64 | 11.10 | - | 1.83% | 1,079,897 |
| Aug 1, 2025 | 11.64 | 11.64 | 10.75 | 10.90 | - | -7.47% | 944,981 |
| Jul 31, 2025 | 11.27 | 11.90 | 10.74 | 11.78 | - | 7.68% | 1,588,366 |
| Jul 30, 2025 | 10.09 | 10.94 | 9.95 | 10.94 | - | 9.95% | 1,572,019 |
| Jul 29, 2025 | 10.00 | 10.24 | 9.82 | 9.95 | - | 0.51% | 646,807 |
| Jul 28, 2025 | 10.10 | 10.12 | 9.80 | 9.90 | - | -1.98% | 792,324 |
| Jul 25, 2025 | 10.05 | 10.37 | 9.70 | 10.10 | - | -0.79% | 849,107 |
| Jul 24, 2025 | 10.25 | 10.25 | 9.89 | 10.18 | - | 1.29% | 565,457 |
| Jul 23, 2025 | 10.25 | 10.34 | 10.00 | 10.05 | - | -1.95% | 576,306 |
| Jul 22, 2025 | 10.60 | 10.61 | 10.10 | 10.25 | - | -3.03% | 907,553 |
| Jul 21, 2025 | 10.00 | 10.78 | 9.90 | 10.57 | - | 5.70% | 1,168,507 |
| Jul 18, 2025 | 10.41 | 10.41 | 9.90 | 10.00 | - | -1.67% | 664,310 |
| Jul 17, 2025 | 10.02 | 10.38 | 9.94 | 10.17 | - | -0.59% | 1,032,988 |
| Jul 16, 2025 | 9.70 | 10.40 | 9.55 | 10.23 | - | 5.36% | 1,738,800 |
| Jul 14, 2025 | 9.93 | 9.96 | 9.55 | 9.71 | - | -2.22% | 855,390 |
| Jul 11, 2025 | 9.44 | 10.00 | 9.21 | 9.93 | - | 5.19% | 1,624,048 |
| Jul 10, 2025 | 9.33 | 9.46 | 9.14 | 9.44 | - | 1.29% | 768,622 |
| Jul 9, 2025 | 9.30 | 9.55 | 9.19 | 9.32 | - | -0.21% | 522,254 |
| Jul 8, 2025 | 9.55 | 9.55 | 9.16 | 9.34 | - | -2.20% | 730,248 |
| Jul 7, 2025 | 9.36 | 9.79 | 9.36 | 9.55 | - | 0.42% | 568,894 |
| Jul 4, 2025 | 9.69 | 9.79 | 9.36 | 9.51 | - | -0.73% | 600,324 |
| Jul 3, 2025 | 9.65 | 9.81 | 9.50 | 9.58 | - | -0.21% | 864,552 |
| Jul 2, 2025 | 9.87 | 10.00 | 9.58 | 9.60 | - | -3.42% | 1,153,613 |
| Jul 1, 2025 | 10.56 | 10.56 | 9.80 | 9.94 | - | -5.87% | 2,027,955 |
| Jun 30, 2025 | 10.05 | 10.56 | 9.87 | 10.56 | - | 10.00% | 2,596,744 |
| Jun 27, 2025 | 10.00 | 10.00 | 9.54 | 9.60 | - | -4.67% | 1,441,521 |
| Jun 26, 2025 | 10.50 | 10.91 | 9.74 | 10.07 | - | -5.18% | 2,451,519 |
| Jun 25, 2025 | 11.08 | 11.42 | 10.62 | 10.62 | - | -9.92% | 2,329,486 |