Skip to main content
logo
Mepet Metro Petrol ve Tesisleri Sanayi Ticaret A.S. (IST:MEPET)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.62
+0.74 (3.10%)
At close: Jun 19, 2026

IST:MEPET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 29, 202623.0423.2622.4822.7022.70-1.48%459,864
Apr 28, 202623.1223.5822.9623.0423.04-0.09%368,199
Apr 27, 202623.4423.9822.8223.0623.06-1.62%493,712
Apr 24, 202623.3423.7022.9823.4423.440.43%348,585
Apr 22, 202623.6823.6823.0823.3423.34-1.52%366,144
Apr 21, 202623.9825.1823.3223.7023.70-1.17%641,399
Apr 20, 202623.0625.0023.0623.9823.983.99%852,431
Apr 17, 202623.6223.8222.9223.0623.06-2.37%467,672
Apr 16, 202623.0223.6622.5223.6223.623.14%641,077
Apr 15, 202623.3223.6822.8822.9022.90-1.97%609,991
Apr 14, 202623.9023.9823.2423.3623.36-1.93%480,060
Apr 13, 202624.0024.5823.6023.8223.82-0.33%549,466
Apr 10, 202623.4224.0623.1023.9023.902.05%509,618
Apr 9, 202624.1424.2823.3023.4223.42-2.98%443,449
Apr 8, 202623.8024.3023.0024.1424.141.17%738,669
Apr 7, 202625.2825.3223.6223.8623.86-4.02%616,014
Apr 6, 202624.7825.7424.3424.8624.860.16%503,415
Apr 3, 202625.2025.2424.5224.8224.82-1.51%472,996