IST:MEYSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	14.34	14.51	14.10	14.21	14.16	-0.35%	10,008,233
Jun 24, 2026	14.95	14.95	14.26	14.26	14.21	-4.93%	10,462,823
Jun 23, 2026	14.99	15.12	14.70	15.00	14.94	-0.33%	10,335,311
Jun 22, 2026	14.70	15.35	14.63	15.05	14.99	2.24%	18,084,663
Jun 19, 2026	15.36	15.36	14.65	14.72	14.66	-4.79%	22,811,330
Jun 18, 2026	15.45	15.89	15.19	15.46	15.40	0.45%	21,481,730
Jun 17, 2026	16.74	16.80	15.35	15.39	15.33	-7.01%	25,517,790
Jun 16, 2026	17.04	17.25	16.50	16.55	16.49	-2.65%	18,807,440
Jun 15, 2026	17.15	17.58	17.00	17.00	16.94	1.19%	18,783,700
Jun 12, 2026	16.80	17.33	16.32	16.80	16.74	-0.06%	30,212,110
Jun 11, 2026	16.81	17.36	16.38	16.81	16.75	-0.24%	25,257,620
Jun 10, 2026	17.57	17.65	16.77	16.85	16.79	-3.77%	16,250,030
Jun 9, 2026	18.15	18.71	17.49	17.51	17.44	-2.99%	31,932,950
Jun 8, 2026	17.52	18.22	17.04	18.05	17.98	2.67%	26,678,337
Jun 5, 2026	17.95	18.16	17.40	17.58	17.51	-2.06%	18,782,500
Jun 4, 2026	17.79	18.72	17.71	17.95	17.88	2.51%	41,083,490
Jun 3, 2026	18.43	18.47	17.51	17.51	17.44	-5.25%	24,827,760
Jun 2, 2026	18.80	18.80	18.15	18.48	18.41	0.11%	26,066,030
Jun 1, 2026	17.95	18.77	17.80	18.46	18.39	3.19%	33,550,850
May 26, 2026	18.40	18.40	17.64	17.89	17.82	-1.81%	9,942,231
May 25, 2026	18.08	18.53	18.02	18.22	18.15	2.65%	18,796,440
May 22, 2026	16.40	18.09	16.40	17.75	17.68	7.58%	34,811,410
May 21, 2026	17.94	18.55	16.50	16.50	16.44	-7.04%	37,656,150
May 20, 2026	18.55	19.37	17.63	17.75	17.68	-6.53%	37,608,550
May 18, 2026	20.00	20.40	18.99	18.99	18.92	-5.05%	30,055,900
May 15, 2026	20.02	21.08	19.65	20.00	19.92	-0.10%	46,493,860
May 14, 2026	19.66	20.40	18.92	20.02	19.94	1.99%	47,289,340
May 13, 2026	20.70	20.94	19.50	19.63	19.56	-4.89%	29,874,030
May 12, 2026	20.70	21.46	20.50	20.64	20.56	-0.77%	33,196,240
May 11, 2026	21.68	22.06	20.80	20.80	20.72	-3.53%	38,681,020
May 8, 2026	21.66	22.82	21.26	21.56	21.48	-1.73%	86,461,730
May 7, 2026	19.95	21.94	19.70	21.94	21.86	9.97%	73,268,210
May 6, 2026	19.55	20.52	19.34	19.95	19.87	2.36%	59,735,100
May 5, 2026	19.97	20.40	19.44	19.49	19.42	-2.50%	44,243,050
May 4, 2026	18.91	20.38	18.49	19.99	19.91	5.88%	70,107,020
Apr 30, 2026	19.90	19.90	18.88	18.88	18.81	-1.87%	45,198,000