IST:MEPET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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