Matriks Finansal Teknolojiler A.S. (IST:MTRKS)
Turkey · Delayed Price · Currency is TRY 25.26
+0.38 (1.53%)
Sep 4, 2025, 4:44 PM GMT+3
IST:MTRKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 24.68 | 25.30 | 24.20 | 24.88 | 24.88 | 1.55% | 2,622,563 |
| Sep 2, 2025 | 26.26 | 27.28 | 24.50 | 24.50 | 24.50 | -5.77% | 5,906,007 |
| Sep 1, 2025 | 23.40 | 26.00 | 23.18 | 26.00 | 26.00 | 9.98% | 4,988,127 |
| Aug 29, 2025 | 24.04 | 24.42 | 23.50 | 23.64 | 23.64 | -2.39% | 848,758 |
| Aug 28, 2025 | 24.70 | 25.16 | 24.10 | 24.22 | 24.22 | -2.02% | 1,315,288 |
| Aug 27, 2025 | 24.44 | 24.86 | 24.30 | 24.72 | 24.72 | 1.06% | 1,697,828 |
| Aug 26, 2025 | 25.04 | 25.10 | 24.22 | 24.46 | 24.34 | -2.24% | 1,512,950 |
| Aug 25, 2025 | 25.20 | 25.52 | 25.00 | 25.02 | 24.89 | -0.71% | 924,699 |
| Aug 22, 2025 | 26.22 | 26.30 | 25.14 | 25.20 | 25.07 | -2.70% | 1,821,366 |
| Aug 21, 2025 | 25.50 | 26.22 | 24.96 | 25.90 | 25.77 | 3.43% | 2,046,597 |
| Aug 20, 2025 | 24.70 | 25.68 | 24.42 | 25.04 | 24.91 | 0.97% | 2,444,648 |
| Aug 19, 2025 | 24.00 | 25.00 | 23.98 | 24.80 | 24.67 | -0.64% | 2,251,132 |
| Aug 18, 2025 | 25.52 | 26.16 | 24.50 | 24.96 | 24.83 | -0.87% | 2,590,341 |
| Aug 15, 2025 | 24.56 | 25.24 | 23.94 | 25.18 | 25.05 | 2.36% | 1,708,505 |
| Aug 14, 2025 | 24.18 | 24.70 | 23.80 | 24.60 | 24.47 | 1.74% | 1,039,125 |
| Aug 13, 2025 | 24.84 | 25.16 | 24.18 | 24.18 | 24.06 | -2.89% | 1,189,339 |
| Aug 12, 2025 | 25.58 | 25.80 | 24.60 | 24.90 | 24.77 | -1.97% | 1,924,299 |
| Aug 11, 2025 | 24.54 | 25.78 | 24.54 | 25.40 | 25.27 | 3.67% | 2,903,982 |
| Aug 8, 2025 | 24.56 | 24.92 | 24.24 | 24.50 | 24.38 | -0.57% | 1,070,176 |
| Aug 7, 2025 | 24.84 | 25.18 | 24.40 | 24.64 | 24.51 | -0.81% | 942,130 |
| Aug 6, 2025 | 25.08 | 25.40 | 24.48 | 24.84 | 24.71 | -1.04% | 1,306,150 |
| Aug 5, 2025 | 25.08 | 25.52 | 24.44 | 25.10 | 24.97 | 0.08% | 2,118,869 |
| Aug 4, 2025 | 24.66 | 25.24 | 24.30 | 25.08 | 24.95 | 1.70% | 1,346,354 |
| Aug 1, 2025 | 25.24 | 25.24 | 24.12 | 24.66 | 24.53 | -2.30% | 1,514,004 |
| Jul 31, 2025 | 25.30 | 25.52 | 24.82 | 25.24 | 25.11 | 0.72% | 1,812,777 |
| Jul 30, 2025 | 23.68 | 25.78 | 23.30 | 25.06 | 24.93 | 6.55% | 4,086,263 |
| Jul 29, 2025 | 24.28 | 24.50 | 23.10 | 23.52 | 23.40 | -2.65% | 1,692,678 |
| Jul 28, 2025 | 23.54 | 24.26 | 22.92 | 24.16 | 24.04 | 3.34% | 2,596,789 |
| Jul 25, 2025 | 23.22 | 23.98 | 23.00 | 23.38 | 23.26 | 0.69% | 2,800,596 |
| Jul 24, 2025 | 21.44 | 23.62 | 21.40 | 23.22 | 23.10 | 8.10% | 5,643,155 |
| Jul 23, 2025 | 21.80 | 22.12 | 21.38 | 21.48 | 21.37 | -1.47% | 1,791,900 |
| Jul 22, 2025 | 21.86 | 23.20 | 21.74 | 21.80 | 21.69 | -2.24% | 3,186,213 |
| Jul 21, 2025 | 20.44 | 22.48 | 20.40 | 22.30 | 22.19 | 9.10% | 4,662,980 |
| Jul 18, 2025 | 19.80 | 20.44 | 19.58 | 20.44 | 20.34 | 3.34% | 1,441,536 |
| Jul 17, 2025 | 19.66 | 19.85 | 19.50 | 19.78 | 19.68 | 1.85% | 759,753 |
| Jul 16, 2025 | 19.72 | 20.30 | 19.35 | 19.42 | 19.32 | -1.52% | 1,419,751 |
| Jul 14, 2025 | 19.65 | 19.90 | 19.39 | 19.72 | 19.62 | 0.10% | 936,847 |
| Jul 11, 2025 | 19.51 | 19.73 | 19.31 | 19.70 | 19.60 | 1.03% | 783,138 |
| Jul 10, 2025 | 19.30 | 19.55 | 19.19 | 19.50 | 19.40 | 1.83% | 760,662 |
| Jul 9, 2025 | 18.85 | 19.19 | 18.81 | 19.15 | 19.05 | 1.59% | 537,241 |
| Jul 8, 2025 | 18.91 | 19.10 | 18.60 | 18.85 | 18.75 | -0.26% | 599,071 |
| Jul 7, 2025 | 19.17 | 19.17 | 18.71 | 18.90 | 18.80 | -2.07% | 592,073 |
| Jul 4, 2025 | 19.40 | 19.40 | 19.03 | 19.30 | 19.20 | -0.52% | 752,035 |
| Jul 3, 2025 | 19.27 | 19.69 | 19.16 | 19.40 | 19.30 | 1.15% | 840,364 |
| Jul 2, 2025 | 19.21 | 19.51 | 19.00 | 19.18 | 19.08 | 0.42% | 974,673 |
| Jul 1, 2025 | 19.33 | 19.33 | 18.50 | 19.10 | 19.00 | 2.14% | 1,444,762 |
| Jun 30, 2025 | 17.93 | 18.70 | 17.86 | 18.70 | 18.60 | 4.47% | 1,100,492 |
| Jun 27, 2025 | 17.98 | 18.05 | 17.44 | 17.90 | 17.81 | -0.33% | 655,140 |
| Jun 26, 2025 | 17.87 | 18.18 | 17.77 | 17.96 | 17.87 | 0.79% | 926,721 |
| Jun 25, 2025 | 18.33 | 18.46 | 17.74 | 17.82 | 17.73 | -2.62% | 2,063,252 |