Mepet Metro Petrol ve Tesisleri Sanayi Ticaret A.S. (IST:MEPET)
Turkey · Delayed Price · Currency is TRY 21.80
-0.10 (-0.46%)
Last updated: May 25, 2026, 12:41 PM GMT+3
IST:MEPET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 19.88 | 22.00 | 19.11 | 21.90 | 21.90 | 3.60% | 447,339 |
| May 21, 2026 | 23.38 | 23.60 | 21.08 | 21.14 | 21.14 | -9.74% | 796,950 |
| May 20, 2026 | 21.50 | 23.60 | 21.50 | 23.42 | 23.42 | 4.83% | 1,074,364 |
| May 18, 2026 | 21.48 | 22.94 | 20.98 | 22.34 | 22.34 | 3.91% | 530,280 |
| May 15, 2026 | 22.34 | 22.54 | 21.42 | 21.50 | 21.50 | -3.76% | 339,214 |
| May 14, 2026 | 22.34 | 22.60 | 21.90 | 22.34 | 22.34 | 0.36% | 333,990 |
| May 13, 2026 | 23.28 | 23.28 | 22.00 | 22.26 | 22.26 | -4.38% | 408,521 |
| May 12, 2026 | 24.00 | 24.20 | 23.00 | 23.28 | 23.28 | -2.59% | 575,054 |
| May 11, 2026 | 23.00 | 24.40 | 22.66 | 23.90 | 23.90 | 3.91% | 987,291 |
| May 8, 2026 | 22.88 | 23.02 | 22.20 | 23.00 | 23.00 | 2.50% | 595,883 |
| May 7, 2026 | 22.62 | 22.80 | 22.18 | 22.44 | 22.44 | -0.80% | 541,816 |
| May 6, 2026 | 22.22 | 22.88 | 22.22 | 22.62 | 22.62 | - | 386,662 |
| May 5, 2026 | 22.50 | 22.98 | 22.10 | 22.62 | 22.62 | 0.53% | 464,950 |
| May 4, 2026 | 22.20 | 22.96 | 21.12 | 22.50 | 22.50 | 1.35% | 454,122 |
| Apr 30, 2026 | 22.70 | 22.80 | 22.00 | 22.20 | 22.20 | -2.20% | 328,998 |
| Apr 29, 2026 | 23.04 | 23.26 | 22.48 | 22.70 | 22.70 | -1.48% | 459,864 |
| Apr 28, 2026 | 23.12 | 23.58 | 22.96 | 23.04 | 23.04 | -0.09% | 368,199 |
| Apr 27, 2026 | 23.44 | 23.98 | 22.82 | 23.06 | 23.06 | -1.62% | 493,712 |
| Apr 24, 2026 | 23.34 | 23.70 | 22.98 | 23.44 | 23.44 | 0.43% | 348,585 |
| Apr 22, 2026 | 23.68 | 23.68 | 23.08 | 23.34 | 23.34 | -1.52% | 366,144 |
| Apr 21, 2026 | 23.98 | 25.18 | 23.32 | 23.70 | 23.70 | -1.17% | 641,399 |
| Apr 20, 2026 | 23.06 | 25.00 | 23.06 | 23.98 | 23.98 | 3.99% | 852,431 |
| Apr 17, 2026 | 23.62 | 23.82 | 22.92 | 23.06 | 23.06 | -2.37% | 467,672 |
| Apr 16, 2026 | 23.02 | 23.66 | 22.52 | 23.62 | 23.62 | 3.14% | 641,077 |
| Apr 15, 2026 | 23.32 | 23.68 | 22.88 | 22.90 | 22.90 | -1.97% | 609,991 |
| Apr 14, 2026 | 23.90 | 23.98 | 23.24 | 23.36 | 23.36 | -1.93% | 480,060 |
| Apr 13, 2026 | 24.00 | 24.58 | 23.60 | 23.82 | 23.82 | -0.33% | 549,466 |
| Apr 10, 2026 | 23.42 | 24.06 | 23.10 | 23.90 | 23.90 | 2.05% | 509,618 |
| Apr 9, 2026 | 24.14 | 24.28 | 23.30 | 23.42 | 23.42 | -2.98% | 443,449 |
| Apr 8, 2026 | 23.80 | 24.30 | 23.00 | 24.14 | 24.14 | 1.17% | 738,669 |
| Apr 7, 2026 | 25.28 | 25.32 | 23.62 | 23.86 | 23.86 | -4.02% | 616,014 |
| Apr 6, 2026 | 24.78 | 25.74 | 24.34 | 24.86 | 24.86 | 0.16% | 503,415 |
| Apr 3, 2026 | 25.20 | 25.24 | 24.52 | 24.82 | 24.82 | -1.51% | 472,996 |
| Apr 2, 2026 | 25.54 | 25.98 | 25.18 | 25.20 | 25.20 | 0.08% | 506,112 |
| Apr 1, 2026 | 26.00 | 26.00 | 25.06 | 25.18 | 25.18 | -3.15% | 537,476 |
| Mar 31, 2026 | 25.60 | 26.30 | 24.50 | 26.00 | 26.00 | 1.56% | 790,198 |
| Mar 30, 2026 | 23.62 | 26.46 | 23.62 | 25.60 | 25.60 | 3.73% | 1,015,278 |
| Mar 27, 2026 | 24.86 | 25.22 | 24.10 | 24.68 | 24.68 | -0.72% | 356,277 |
| Mar 26, 2026 | 25.36 | 25.50 | 24.78 | 24.86 | 24.86 | -1.97% | 516,912 |
| Mar 25, 2026 | 24.44 | 27.88 | 24.24 | 25.36 | 25.36 | - | 669,151 |
| Mar 24, 2026 | 25.72 | 26.28 | 25.12 | 25.36 | 25.36 | -4.30% | 783,672 |
| Mar 23, 2026 | 27.56 | 28.18 | 25.78 | 26.50 | 26.50 | -3.85% | 1,106,761 |
| Mar 19, 2026 | 26.74 | 28.50 | 26.74 | 27.56 | 27.56 | 3.22% | 308,367 |
| Mar 18, 2026 | 25.10 | 27.50 | 24.54 | 26.70 | 26.70 | 4.38% | 868,345 |
| Mar 17, 2026 | 25.14 | 25.94 | 23.90 | 25.58 | 25.58 | 1.75% | 945,412 |
| Mar 16, 2026 | 27.60 | 27.62 | 25.00 | 25.14 | 25.14 | -6.96% | 898,283 |
| Mar 13, 2026 | 26.76 | 28.20 | 26.76 | 27.02 | 27.02 | -4.18% | 878,371 |
| Mar 12, 2026 | 29.30 | 29.34 | 27.66 | 28.20 | 28.20 | 0.79% | 1,125,925 |
| Mar 11, 2026 | 26.74 | 29.20 | 25.98 | 27.98 | 27.98 | 1.75% | 1,603,022 |
| Mar 10, 2026 | 28.00 | 28.94 | 26.70 | 27.50 | 27.50 | -6.97% | 1,787,255 |