IST:MEPET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	15.90	16.31	15.73	16.00	16.00	0.63%	144,602
Nov 12, 2026	16.15	16.58	15.36	15.90	15.90	-3.17%	118,824
Nov 11, 2026	16.79	17.31	16.01	16.42	16.42	-3.07%	138,799
Nov 10, 2026	15.57	17.10	15.10	16.94	16.94	8.80%	406,990
Nov 9, 2026	15.65	15.85	15.30	15.57	15.57	2.77%	172,388
Nov 6, 2026	15.60	15.83	15.01	15.15	15.15	-3.81%	127,205
Nov 5, 2026	15.43	16.00	14.67	15.75	15.75	1.74%	169,577
Nov 4, 2026	14.97	16.00	14.80	15.48	15.48	3.20%	210,851
Nov 3, 2026	13.68	15.04	13.30	15.00	15.00	9.65%	311,706
Nov 2, 2026	13.71	14.08	13.11	13.68	13.68	-0.22%	198,582
Oct 30, 2026	13.73	14.36	13.71	13.71	13.71	-4.92%	129,177
Oct 28, 2026	13.98	14.42	13.71	14.42	14.42	3.15%	60,462
Oct 27, 2026	13.87	14.30	13.49	13.98	13.98	0.79%	229,935
Oct 26, 2026	14.34	14.83	13.30	13.87	13.87	-3.28%	477,294
Oct 23, 2026	15.11	15.42	13.94	14.34	14.34	-7.36%	466,533
Oct 22, 2026	17.00	17.61	15.48	15.48	15.48	-9.95%	441,425
Oct 21, 2026	18.47	18.47	16.63	17.19	17.19	-6.93%	296,762
Oct 20, 2026	17.97	18.97	17.50	18.47	18.47	4.47%	240,075
Oct 19, 2026	17.09	18.92	17.09	17.68	17.68	-6.85%	216,266
Oct 16, 2026	19.30	19.64	18.67	18.98	18.98	-2.67%	127,691
Oct 15, 2026	19.42	20.68	18.90	19.50	19.50	-2.40%	172,977
Oct 14, 2026	19.98	20.60	19.52	19.98	19.98	0.10%	151,862
Oct 13, 2026	20.40	20.60	19.95	19.96	19.96	-2.54%	249,015
Oct 12, 2026	21.02	21.70	20.16	20.48	20.48	-2.57%	193,037
Oct 9, 2026	20.84	21.70	20.50	21.02	21.02	-0.19%	302,293
Oct 8, 2026	20.50	21.56	20.02	21.06	21.06	-0.38%	281,798
Oct 7, 2026	21.52	22.00	21.00	21.14	21.14	-4.77%	399,983
Oct 6, 2026	23.20	24.08	21.86	22.20	22.20	-4.31%	695,322
Oct 5, 2026	21.86	23.28	21.86	23.20	23.20	9.54%	881,777
Oct 2, 2026	19.97	21.18	19.27	21.18	21.18	9.97%	586,062
Oct 1, 2026	18.99	20.18	18.40	19.26	19.26	1.42%	419,439
Sep 30, 2026	18.90	20.50	18.40	18.99	18.99	-2.16%	314,977
Sep 29, 2026	20.20	20.30	19.41	19.41	19.41	-6.68%	328,615
Sep 28, 2026	22.80	22.80	20.26	20.80	20.80	-7.39%	348,911
Sep 25, 2026	23.00	23.26	21.88	22.46	22.46	-2.60%	536,974
Sep 24, 2026	22.00	23.70	21.80	23.06	23.06	5.30%	1,208,178
Sep 23, 2026	19.91	21.90	19.01	21.90	21.90	9.99%	1,158,371
Sep 22, 2026	18.10	19.91	18.10	19.91	19.91	10.00%	928,238
Sep 21, 2026	18.37	19.30	17.50	18.10	18.10	-4.23%	512,293
Sep 18, 2026	17.06	19.63	17.06	18.90	18.90	5.88%	684,147
Sep 17, 2026	18.10	19.95	17.85	17.85	17.85	-5.95%	384,996
Sep 16, 2026	18.85	20.98	18.85	18.98	18.98	-9.36%	333,567
Sep 15, 2026	21.14	21.74	20.78	20.94	20.94	-0.95%	238,270
Sep 14, 2026	20.72	21.74	20.64	21.14	21.14	2.03%	305,843
Sep 11, 2026	21.26	21.78	20.46	20.72	20.72	-2.54%	228,913
Sep 10, 2026	21.04	22.40	21.04	21.26	21.26	-2.57%	522,059
Sep 9, 2026	19.49	22.08	19.49	21.82	21.82	8.67%	765,208
Sep 8, 2026	20.56	21.44	20.00	20.08	20.08	-2.33%	264,738
Sep 7, 2026	18.40	20.56	17.87	20.56	20.56	9.95%	970,482
Sep 4, 2026	19.47	19.47	18.36	18.70	18.70	-1.99%	371,950