IST:MEYSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	41,658,121
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
Mar 16, 2026	12.92	13.04	12.61	12.98	12.98	1.49%	21,297,850
Mar 13, 2026	13.27	13.51	12.79	12.79	12.79	-3.62%	24,275,620
Mar 12, 2026	13.44	14.15	13.27	13.27	13.27	-1.26%	36,502,270
Mar 11, 2026	13.20	13.90	12.54	13.44	13.44	2.60%	72,462,870
Mar 10, 2026	12.23	13.10	12.16	13.10	13.10	9.99%	30,450,930
Mar 9, 2026	11.98	12.18	11.61	11.91	11.91	-0.75%	22,430,110
Mar 6, 2026	12.53	12.69	11.91	12.00	12.00	-4.00%	19,106,979
Mar 5, 2026	12.30	13.00	12.30	12.50	12.50	2.54%	24,461,360
Mar 4, 2026	12.00	12.42	11.92	12.19	12.19	2.52%	21,171,200
Mar 3, 2026	12.25	12.84	11.85	11.89	11.89	-2.94%	21,133,580
Mar 2, 2026	11.17	12.59	11.17	12.25	12.25	-1.29%	28,505,920
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