IST:MEYSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.39	11.58	11.01	11.03	11.03	-2.39%	10,131,282
Sep 3, 2026	11.59	11.80	11.24	11.30	11.30	-2.33%	7,191,661
Sep 2, 2026	11.65	12.21	11.38	11.57	11.57	-0.69%	11,614,830
Sep 1, 2026	12.15	12.38	11.62	11.65	11.65	-2.92%	10,464,480
Aug 31, 2026	12.64	12.69	11.64	12.00	12.00	-4.91%	14,468,653
Aug 28, 2026	12.84	13.12	12.60	12.62	12.62	-0.94%	17,159,885
Aug 27, 2026	12.36	12.85	12.23	12.74	12.74	3.41%	22,150,360
Aug 26, 2026	12.49	12.77	12.30	12.32	12.32	-1.60%	15,471,319
Aug 25, 2026	12.19	12.71	12.00	12.52	12.52	2.79%	19,816,962
Aug 24, 2026	12.05	12.57	12.05	12.18	12.18	2.44%	16,765,004
Aug 21, 2026	11.78	12.14	11.66	11.89	11.89	1.11%	14,133,479
Aug 20, 2026	11.50	12.10	11.32	11.76	11.76	3.16%	19,307,008
Aug 19, 2026	11.60	11.70	11.22	11.40	11.40	-1.89%	10,354,471
Aug 18, 2026	12.21	12.39	11.55	11.62	11.62	-4.75%	10,761,842
Aug 17, 2026	11.71	12.53	11.71	12.20	12.20	4.81%	24,603,782
Aug 14, 2026	11.72	11.79	11.52	11.64	11.64	-0.68%	7,875,158
Aug 13, 2026	11.73	11.99	11.65	11.72	11.72	0.86%	9,715,968
Aug 12, 2026	12.09	12.18	11.62	11.62	11.62	-3.89%	16,472,541
Aug 11, 2026	12.65	12.96	11.66	12.09	12.09	-2.11%	53,206,835
Aug 10, 2026	11.23	12.35	11.23	12.35	12.35	9.97%	11,978,822
Aug 7, 2026	10.72	11.60	10.58	11.23	11.23	4.95%	26,860,958
Aug 6, 2026	10.66	10.86	10.51	10.70	10.70	0.66%	11,164,202
Aug 5, 2026	11.00	11.02	10.50	10.63	10.63	-3.36%	14,721,669
Aug 4, 2026	10.91	11.20	10.78	11.00	11.00	0.82%	12,069,235
Aug 3, 2026	10.75	11.19	10.75	10.91	10.91	2.06%	16,328,048
Jul 31, 2026	11.25	11.35	10.56	10.69	10.69	-4.38%	15,833,148
Jul 30, 2026	12.13	12.18	11.16	11.18	11.18	-7.83%	15,751,381
Jul 29, 2026	12.54	12.54	12.11	12.13	12.13	-2.80%	8,773,063
Jul 28, 2026	12.90	12.93	12.42	12.48	12.48	-3.26%	11,708,255
Jul 27, 2026	13.96	14.09	12.64	12.90	12.90	-6.32%	19,158,195
Jul 24, 2026	13.90	14.60	13.50	13.77	13.77	1.40%	54,597,863
Jul 23, 2026	12.48	13.58	12.23	13.58	13.58	9.96%	51,482,323
Jul 22, 2026	12.22	12.40	12.10	12.35	12.35	1.31%	9,047,863
Jul 21, 2026	12.73	12.83	12.15	12.19	12.19	-4.02%	10,974,456
Jul 20, 2026	13.10	13.15	12.70	12.70	12.70	-3.64%	8,914,365
Jul 17, 2026	13.50	13.52	12.86	13.18	13.18	-1.86%	13,448,118
Jul 16, 2026	12.95	13.60	12.93	13.43	13.43	3.71%	19,749,267
Jul 14, 2026	12.50	13.39	12.38	12.95	12.95	3.60%	27,149,664
Jul 13, 2026	12.65	12.90	12.41	12.50	12.50	-1.19%	8,279,456
Jul 10, 2026	12.60	12.71	12.38	12.65	12.65	0.40%	8,623,674
Jul 9, 2026	12.85	13.00	12.58	12.60	12.60	-1.87%	8,095,282
Jul 8, 2026	13.20	13.21	12.79	12.84	12.84	-2.65%	9,428,218
Jul 7, 2026	13.26	13.26	12.89	13.19	13.19	-0.15%	9,710,153
Jul 6, 2026	13.78	14.01	13.10	13.26	13.21	-3.77%	14,360,340
Jul 3, 2026	13.74	13.91	13.50	13.78	13.73	0.36%	11,130,725
Jul 2, 2026	14.07	14.42	13.60	13.73	13.68	-2.35%	15,754,881
Jul 1, 2026	13.96	14.20	13.75	14.06	14.01	0.50%	10,725,173
Jun 30, 2026	13.96	14.31	13.78	13.99	13.94	0.21%	10,320,505
Jun 29, 2026	14.29	14.45	13.92	13.96	13.91	-2.04%	7,852,473
Jun 26, 2026	14.31	14.39	13.75	14.25	14.20	0.28%	10,483,239