IST:MEYSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	11.60	12.36	11.53	12.17	-	-1.93%	7,657,337
Feb 27, 2026	12.88	13.08	12.20	12.41	12.41	-3.27%	27,137,030
Feb 26, 2026	12.46	13.32	12.40	12.83	12.83	3.14%	49,710,000
Feb 25, 2026	13.10	13.15	12.41	12.44	12.44	-5.04%	28,459,105
Feb 24, 2026	13.51	13.82	13.10	13.10	13.10	-4.38%	32,650,700
Feb 23, 2026	14.09	14.40	13.57	13.70	13.70	-1.37%	60,297,610
Feb 20, 2026	12.80	13.92	12.37	13.89	13.89	9.72%	74,789,890
Feb 19, 2026	13.60	13.60	12.62	12.66	12.66	-6.08%	30,400,620
Feb 18, 2026	13.48	14.01	13.43	13.48	13.48	0.07%	52,274,480
Feb 17, 2026	13.68	13.79	13.46	13.47	13.47	-1.39%	33,943,850
Feb 16, 2026	13.69	14.18	13.58	13.66	13.66	-0.07%	58,401,500
Feb 13, 2026	14.05	14.06	13.51	13.67	13.67	-2.50%	36,535,430
Feb 12, 2026	14.10	14.36	13.90	14.02	14.02	0.14%	39,986,310
Feb 11, 2026	14.30	14.40	14.00	14.00	14.00	-3.31%	39,645,370
Feb 10, 2026	15.00	15.04	14.40	14.48	14.48	-2.88%	54,978,540
Feb 9, 2026	15.00	16.11	14.56	14.91	14.91	1.77%	213,691,800
Feb 6, 2026	14.80	14.82	14.06	14.65	14.65	0.55%	34,829,561
Feb 5, 2026	14.40	15.11	14.30	14.57	14.57	1.89%	77,632,880
Feb 4, 2026	14.55	15.36	14.27	14.30	14.30	-2.72%	97,790,340
Feb 3, 2026	14.28	15.59	13.88	14.70	14.70	3.67%	166,902,400
Feb 2, 2026	13.38	14.42	12.97	14.18	14.18	5.98%	124,115,100
Jan 30, 2026	14.00	14.97	13.30	13.38	13.38	-5.51%	195,492,500
Jan 29, 2026	15.66	15.92	14.16	14.16	14.16	-9.98%	153,882,700
Jan 28, 2026	17.22	17.99	15.58	15.73	15.73	-5.58%	282,878,400
Jan 27, 2026	15.70	16.66	15.50	16.66	16.66	9.97%	146,656,700
Jan 26, 2026	16.08	16.90	13.89	15.15	15.15	-1.81%	240,487,519
Jan 23, 2026	14.77	15.43	14.29	15.43	15.43	9.98%	116,472,900
Jan 22, 2026	13.33	14.03	13.32	14.03	14.03	9.95%	21,094,570
Jan 21, 2026	11.90	12.76	11.48	12.76	12.76	10.00%	174,316,400
Jan 20, 2026	10.55	11.60	10.17	11.60	11.60	9.95%	217,124,714
Jan 19, 2026	11.32	11.96	10.55	10.55	10.55	-3.74%	328,134,800
Jan 16, 2026	10.96	10.96	10.42	10.96	10.96	9.93%	210,945,400
Jan 15, 2026	9.97	9.97	9.97	9.97	9.97	9.92%	4,637,260
Jan 14, 2026	9.07	9.07	9.07	9.07	9.07	9.94%	5,231,102