Skip to main content
logo
Mepet Metro Petrol ve Tesisleri Sanayi Ticaret A.S. (IST:MEPET)
Turkey flag Turkey · Delayed Price · Currency is TRY
20.36
-0.22 (-1.07%)
Last updated: Jul 17, 2026, 2:55 PM GMT+3

IST:MEPET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202621.4821.7620.5820.5820.58-3.47%517,253
Jul 14, 202620.7021.3420.3221.3221.321.62%274,905
Jul 13, 202621.3421.8420.7020.9820.98-1.22%235,818
Jul 10, 202621.0021.4420.6421.2421.241.05%188,671
Jul 9, 202621.8021.9020.7221.0221.02-4.11%324,104
Jul 8, 202622.6022.6021.8421.9221.92-3.01%301,984
Jul 7, 202622.7023.4022.2422.6022.600.89%391,850
Jul 6, 202622.5622.7022.2622.4022.40-1.23%211,076
Jul 3, 202622.9022.9622.2022.6822.68-0.35%226,891
Jul 2, 202622.6622.7822.0022.7622.762.25%193,293
Jul 1, 202621.9022.8821.8022.2622.262.77%218,916
Jun 30, 202621.2222.4221.2221.6621.66-1.72%244,105
Jun 29, 202623.2023.2022.0422.0422.04-3.08%204,555
Jun 26, 202623.1023.4822.4022.7422.74-1.56%144,766
Jun 25, 202623.1023.7422.6623.1023.10-1.28%323,878
Jun 24, 202624.8824.8822.7223.4023.400.69%354,893
Jun 23, 202622.9423.7022.9423.2423.24-2.43%501,887
Jun 22, 202624.0225.7823.8023.8223.82-3.25%403,027
Jun 19, 202623.2025.1623.2024.6224.623.10%391,416
Jun 18, 202623.8025.2023.5223.8823.88-3.24%551,633
Jun 17, 202626.5026.8624.6824.6824.68-9.99%1,301,496
Jun 16, 202629.0029.0026.8627.4227.42-7.68%1,262,839
Jun 15, 202629.0031.6028.0029.7029.701.99%1,179,295
Jun 12, 202626.7829.2825.7429.1229.129.39%1,489,493
Jun 11, 202625.8426.9025.6826.6226.622.94%533,353
Jun 10, 202626.6027.3425.6425.8625.86-4.93%583,036
Jun 9, 202625.6027.5425.3427.2027.205.75%1,000,076
Jun 8, 202626.0026.5625.2025.7225.72-1.76%634,683
Jun 5, 202626.0026.8224.9026.1826.18-0.98%791,577
Jun 4, 202626.5628.0024.7026.4426.44-0.45%1,590,800
Jun 3, 202625.8827.3025.6026.5626.565.82%1,802,237
Jun 2, 202624.0825.1023.4225.1025.109.99%1,137,811
Jun 1, 202621.8823.1021.4022.8222.824.30%477,046
May 26, 202621.6022.2221.2021.8821.88-0.55%89,986
May 25, 202621.0022.3221.0022.0022.000.46%357,851
May 22, 202619.8822.0019.1121.9021.903.60%447,339
May 21, 202623.3823.6021.0821.1421.14-9.74%796,950
May 20, 202621.5023.6021.5023.4223.424.83%1,074,364
May 18, 202621.4822.9420.9822.3422.343.91%530,280
May 15, 202622.3422.5421.4221.5021.50-3.76%339,214
May 14, 202622.3422.6021.9022.3422.340.36%333,990
May 13, 202623.2823.2822.0022.2622.26-4.38%408,521
May 12, 202624.0024.2023.0023.2823.28-2.59%575,054
May 11, 202623.0024.4022.6623.9023.903.91%987,291
May 8, 202622.8823.0222.2023.0023.002.50%595,883
May 7, 202622.6222.8022.1822.4422.44-0.80%541,816
May 6, 202622.2222.8822.2222.6222.62-386,662
May 5, 202622.5022.9822.1022.6222.620.53%464,950
May 4, 202622.2022.9621.1222.5022.501.35%454,122
Apr 30, 202622.7022.8022.0022.2022.20-2.20%328,998