Mepet Metro Petrol ve Tesisleri Sanayi Ticaret A.S. (IST:MEPET)
Turkey · Delayed Price · Currency is TRY 16.50
+1.25 (8.20%)
At close: Oct 2, 2025
IST:MEPET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 16.13 | 17.25 | 15.60 | 16.94 | 16.94 | 6.81% | 1,372,786 |
| Aug 27, 2025 | 15.60 | 16.15 | 14.85 | 15.86 | 15.86 | 0.13% | 1,303,822 |
| Aug 26, 2025 | 14.97 | 15.84 | 13.79 | 15.84 | 15.84 | 10.00% | 1,747,993 |
| Aug 25, 2025 | 13.29 | 14.44 | 13.10 | 14.40 | 14.40 | 8.35% | 757,811 |
| Aug 22, 2025 | 12.80 | 13.52 | 12.61 | 13.29 | 13.29 | 5.31% | 711,890 |
| Aug 21, 2025 | 12.58 | 12.89 | 12.58 | 12.62 | 12.62 | 0.32% | 460,905 |
| Aug 20, 2025 | 12.69 | 12.89 | 12.44 | 12.58 | 12.58 | -0.87% | 432,111 |
| Aug 19, 2025 | 12.94 | 13.10 | 12.40 | 12.69 | 12.69 | -1.93% | 465,630 |
| Aug 18, 2025 | 12.93 | 13.24 | 12.60 | 12.94 | 12.94 | -1.07% | 547,445 |
| Aug 15, 2025 | 12.00 | 13.44 | 12.00 | 13.08 | 13.08 | 2.27% | 957,520 |
| Aug 14, 2025 | 11.50 | 13.00 | 11.46 | 12.79 | 12.79 | 6.94% | 852,301 |
| Aug 13, 2025 | 12.27 | 12.48 | 11.70 | 11.96 | 11.96 | -4.32% | 598,971 |
| Aug 12, 2025 | 12.31 | 12.60 | 12.27 | 12.50 | 12.50 | -0.64% | 690,825 |
| Aug 11, 2025 | 12.72 | 13.00 | 12.18 | 12.58 | 12.58 | -0.94% | 670,347 |
| Aug 8, 2025 | 12.75 | 13.19 | 12.13 | 12.70 | 12.70 | -2.31% | 1,427,144 |
| Aug 7, 2025 | 13.25 | 13.47 | 12.66 | 13.00 | 13.00 | -0.99% | 1,306,173 |
| Aug 6, 2025 | 12.20 | 13.34 | 11.71 | 13.13 | 13.13 | 8.24% | 1,845,898 |
| Aug 5, 2025 | 11.10 | 12.17 | 11.10 | 12.13 | 12.13 | 9.28% | 1,411,256 |
| Aug 4, 2025 | 10.90 | 11.66 | 10.64 | 11.10 | 11.10 | 1.83% | 1,079,897 |
| Aug 1, 2025 | 11.64 | 11.64 | 10.75 | 10.90 | 10.90 | -7.47% | 944,981 |
| Jul 31, 2025 | 11.27 | 11.90 | 10.74 | 11.78 | 11.78 | 7.68% | 1,588,366 |