IST:MEPET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	19.47	19.47	18.36	18.70	18.70	-1.99%	371,950
Sep 3, 2026	19.91	20.10	19.08	19.08	19.08	-4.31%	140,944
Sep 2, 2026	19.89	20.50	19.52	19.94	19.94	-0.30%	226,031
Sep 1, 2026	19.56	20.50	18.61	20.00	20.00	0.25%	809,727
Aug 31, 2026	20.20	20.68	19.92	19.95	19.95	-2.11%	178,952
Aug 28, 2026	20.40	20.78	20.30	20.38	20.38	-0.10%	249,646
Aug 27, 2026	20.98	21.20	20.02	20.40	20.40	-	137,069
Aug 26, 2026	21.04	21.38	20.20	20.40	20.40	-3.04%	238,804
Aug 25, 2026	22.10	22.28	21.04	21.04	21.04	-4.36%	319,101
Aug 24, 2026	21.00	22.60	20.36	22.00	22.00	6.49%	500,652
Aug 21, 2026	19.60	20.90	19.50	20.66	20.66	4.13%	544,150
Aug 20, 2026	20.66	20.96	19.40	19.84	19.84	-3.97%	402,878
Aug 19, 2026	21.44	21.44	20.40	20.66	20.66	-0.29%	262,249
Aug 18, 2026	20.64	21.44	20.14	20.72	20.72	0.39%	335,599
Aug 17, 2026	19.11	20.80	19.11	20.64	20.64	5.31%	413,430
Aug 14, 2026	18.55	19.85	18.10	19.60	19.60	6.70%	469,699
Aug 13, 2026	18.95	18.95	18.01	18.37	18.37	-1.82%	180,557
Aug 12, 2026	18.99	18.99	18.41	18.71	18.71	-0.21%	172,397
Aug 11, 2026	18.91	18.91	18.60	18.75	18.75	-0.37%	125,104
Aug 10, 2026	19.29	19.29	18.52	18.82	18.82	-0.16%	148,527
Aug 7, 2026	19.03	19.36	18.61	18.85	18.85	-1.41%	134,096
Aug 6, 2026	19.15	19.50	18.81	19.12	19.12	-1.70%	191,985
Aug 5, 2026	19.84	19.84	18.85	19.45	19.45	-	119,897
Aug 4, 2026	19.03	19.66	18.65	19.45	19.45	2.21%	385,800
Aug 3, 2026	18.06	19.38	18.06	19.03	19.03	5.66%	275,709
Jul 31, 2026	18.54	18.54	17.81	18.01	18.01	-2.86%	362,619
Jul 30, 2026	19.31	19.31	18.32	18.54	18.54	-4.04%	377,189
Jul 29, 2026	19.91	19.94	19.09	19.32	19.32	-2.96%	201,038
Jul 28, 2026	20.06	20.54	19.68	19.91	19.91	-0.65%	345,787
Jul 27, 2026	21.00	21.50	20.00	20.04	20.04	-4.84%	505,713
Jul 24, 2026	20.46	21.16	19.97	21.06	21.06	2.93%	778,774
Jul 23, 2026	20.24	20.64	20.16	20.46	20.46	1.09%	271,813
Jul 22, 2026	20.42	20.94	20.02	20.24	20.24	-0.88%	359,551
Jul 21, 2026	20.82	20.84	20.10	20.42	20.42	-0.87%	371,977
Jul 20, 2026	20.40	21.00	20.28	20.60	20.60	1.58%	479,974
Jul 17, 2026	20.90	20.90	20.10	20.28	20.28	-1.46%	188,709
Jul 16, 2026	21.48	21.76	20.58	20.58	20.58	-3.47%	517,253
Jul 14, 2026	20.70	21.34	20.32	21.32	21.32	1.62%	274,905
Jul 13, 2026	21.34	21.84	20.70	20.98	20.98	-1.22%	235,818
Jul 10, 2026	21.00	21.44	20.64	21.24	21.24	1.05%	188,671
Jul 9, 2026	21.80	21.90	20.72	21.02	21.02	-4.11%	324,104
Jul 8, 2026	22.60	22.60	21.84	21.92	21.92	-3.01%	301,984
Jul 7, 2026	22.70	23.40	22.24	22.60	22.60	0.89%	391,850
Jul 6, 2026	22.56	22.70	22.26	22.40	22.40	-1.23%	211,076
Jul 3, 2026	22.90	22.96	22.20	22.68	22.68	-0.35%	226,891
Jul 2, 2026	22.66	22.78	22.00	22.76	22.76	2.25%	193,293
Jul 1, 2026	21.90	22.88	21.80	22.26	22.26	2.77%	218,916
Jun 30, 2026	21.22	22.42	21.22	21.66	21.66	-1.72%	244,105
Jun 29, 2026	23.20	23.20	22.04	22.04	22.04	-3.08%	204,555
Jun 26, 2026	23.10	23.48	22.40	22.74	22.74	-1.56%	144,766