IST:MEYSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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