IST:MEYSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.40	18.47	18.10	18.22	-	-1.41%	1,240,880
Jun 2, 2026	18.80	18.80	18.15	18.48	18.48	0.11%	26,066,037
Jun 1, 2026	17.95	18.77	17.80	18.46	18.46	3.19%	33,550,850
May 26, 2026	18.40	18.40	17.64	17.89	17.89	-1.81%	9,942,231
May 25, 2026	18.08	18.53	18.02	18.22	18.22	2.65%	18,796,440
May 22, 2026	16.40	18.09	16.40	17.75	17.75	7.58%	34,811,410
May 21, 2026	17.94	18.55	16.50	16.50	16.50	-7.04%	37,656,150
May 20, 2026	18.55	19.37	17.63	17.75	17.75	-6.53%	37,608,550
May 18, 2026	20.00	20.40	18.99	18.99	18.99	-5.05%	30,055,900
May 15, 2026	20.02	21.08	19.65	20.00	20.00	-0.10%	46,493,860
May 14, 2026	19.66	20.40	18.92	20.02	20.02	1.99%	47,289,340
May 13, 2026	20.70	20.94	19.50	19.63	19.63	-4.89%	29,874,030
May 12, 2026	20.70	21.46	20.50	20.64	20.64	-0.77%	33,196,240
May 11, 2026	21.68	22.06	20.80	20.80	20.80	-3.53%	38,681,020
May 8, 2026	21.66	22.82	21.26	21.56	21.56	-1.73%	86,461,730
May 7, 2026	19.95	21.94	19.70	21.94	21.94	9.97%	73,268,210
May 6, 2026	19.55	20.52	19.34	19.95	19.95	2.36%	59,735,100
May 5, 2026	19.97	20.40	19.44	19.49	19.49	-2.50%	44,243,050
May 4, 2026	18.91	20.38	18.49	19.99	19.99	5.88%	70,107,020
Apr 30, 2026	19.90	19.90	18.88	18.88	18.88	-1.87%	45,198,000
Apr 29, 2026	19.33	20.04	18.76	19.24	19.24	0.79%	63,763,530
Apr 28, 2026	20.04	20.98	19.00	19.09	19.09	-3.05%	116,465,300
Apr 27, 2026	17.98	19.69	17.96	19.69	19.69	10.00%	44,025,540
Apr 24, 2026	17.47	18.48	17.47	17.90	17.90	2.40%	90,976,340
Apr 22, 2026	16.30	17.81	15.95	17.48	17.48	7.90%	83,808,860
Apr 21, 2026	16.10	16.70	15.85	16.20	16.20	0.12%	42,590,000
Apr 20, 2026	16.33	16.52	15.52	16.18	16.18	-0.98%	32,872,500
Apr 17, 2026	16.94	17.02	16.15	16.34	16.34	-2.97%	43,918,180
Apr 16, 2026	16.99	17.61	16.65	16.84	16.84	0.06%	87,479,980
Apr 15, 2026	16.15	17.17	16.04	16.83	16.83	4.86%	93,747,340
Apr 14, 2026	15.85	16.66	15.68	16.05	16.05	2.49%	79,818,050
Apr 13, 2026	15.45	16.25	15.15	15.66	15.66	1.10%	76,590,630
Apr 10, 2026	15.73	16.19	15.31	15.49	15.49	-1.34%	81,761,740
Apr 9, 2026	17.85	18.59	15.46	15.70	15.70	-7.10%	274,882,400
Apr 8, 2026	15.84	16.90	15.74	16.90	16.90	9.95%	74,239,530
Apr 7, 2026	14.11	15.37	14.00	15.37	15.37	9.94%	168,534,200
Apr 6, 2026	14.23	14.34	13.98	13.98	13.98	-0.71%	20,008,170
Apr 3, 2026	14.33	14.64	14.05	14.08	14.08	-1.54%	30,587,640
Apr 2, 2026	13.90	14.57	13.65	14.30	14.30	2.29%	41,658,120
Apr 1, 2026	13.45	14.09	13.36	13.98	13.98	5.11%	33,621,170
Mar 31, 2026	13.49	13.74	13.30	13.30	13.30	-0.60%	19,874,550
Mar 30, 2026	13.10	13.86	12.79	13.38	13.38	0.83%	28,894,840
Mar 27, 2026	14.36	14.52	13.15	13.27	13.27	-6.55%	26,174,960
Mar 26, 2026	14.66	15.14	14.14	14.20	14.20	-1.66%	31,256,820
Mar 25, 2026	14.20	14.99	13.99	14.44	14.44	1.69%	54,009,960
Mar 24, 2026	14.05	14.82	13.90	14.20	14.20	2.53%	71,280,170
Mar 23, 2026	13.24	13.97	12.96	13.85	13.85	4.53%	50,550,200
Mar 19, 2026	13.17	13.39	12.94	13.25	13.25	1.38%	11,216,560
Mar 18, 2026	13.57	13.65	13.02	13.07	13.07	-3.68%	23,657,050
Mar 17, 2026	13.10	13.95	12.88	13.57	13.57	4.55%	52,785,840