Matriks Finansal Teknolojiler A.S. (IST:MTRKS)
Turkey · Delayed Price · Currency is TRY 23.26
+0.24 (1.04%)
Jan 19, 2026, 6:09 PM GMT+3
IST:MTRKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 23.24 | 24.08 | 22.80 | 23.66 | - | 2.78% | 1,660,030 |
| Jan 16, 2026 | 21.74 | 23.56 | 21.46 | 23.02 | 23.02 | 6.28% | 3,699,199 |
| Jan 15, 2026 | 21.38 | 21.80 | 21.20 | 21.66 | 21.66 | 1.12% | 848,727 |
| Jan 14, 2026 | 21.64 | 21.66 | 21.38 | 21.42 | 21.42 | -1.02% | 702,374 |
| Jan 13, 2026 | 21.50 | 21.98 | 21.14 | 21.64 | 21.64 | 1.41% | 788,271 |
| Jan 12, 2026 | 21.16 | 21.34 | 21.08 | 21.34 | 21.34 | 0.95% | 653,489 |
| Jan 9, 2026 | 21.14 | 21.30 | 20.88 | 21.14 | 21.14 | 0.09% | 996,052 |
| Jan 8, 2026 | 21.30 | 21.38 | 20.70 | 21.12 | 21.12 | -1.03% | 1,275,919 |
| Jan 7, 2026 | 21.98 | 21.98 | 21.26 | 21.34 | 21.34 | -2.56% | 1,181,688 |
| Jan 6, 2026 | 22.06 | 22.06 | 21.52 | 21.90 | 21.90 | 0.09% | 1,091,987 |
| Jan 5, 2026 | 21.86 | 22.16 | 21.78 | 21.88 | 21.88 | 0.27% | 818,234 |
| Jan 2, 2026 | 21.96 | 21.98 | 21.50 | 21.82 | 21.82 | -0.73% | 851,458 |
| Dec 31, 2025 | 21.54 | 21.98 | 21.36 | 21.98 | 21.98 | 2.04% | 728,853 |
| Dec 30, 2025 | 21.24 | 21.54 | 20.84 | 21.54 | 21.54 | 1.80% | 953,127 |
| Dec 29, 2025 | 21.50 | 21.88 | 21.00 | 21.16 | 21.16 | -1.58% | 623,460 |
| Dec 26, 2025 | 21.52 | 22.04 | 21.00 | 21.50 | 21.50 | -0.92% | 1,354,916 |
| Dec 25, 2025 | 22.36 | 22.48 | 21.70 | 21.70 | 21.70 | -2.95% | 660,677 |
| Dec 24, 2025 | 22.60 | 22.66 | 22.18 | 22.36 | 22.36 | -1.24% | 965,360 |
| Dec 23, 2025 | 23.02 | 23.02 | 22.28 | 22.64 | 22.64 | -0.35% | 593,137 |
| Dec 22, 2025 | 23.04 | 23.46 | 22.30 | 22.72 | 22.72 | -1.22% | 1,088,908 |
| Dec 19, 2025 | 22.36 | 23.48 | 22.20 | 23.00 | 23.00 | 4.07% | 2,120,919 |
| Dec 18, 2025 | 22.20 | 22.32 | 21.92 | 22.10 | 22.10 | 0.18% | 840,528 |
| Dec 17, 2025 | 23.70 | 23.78 | 22.00 | 22.06 | 22.06 | -6.92% | 2,796,570 |
| Dec 16, 2025 | 23.88 | 24.18 | 23.48 | 23.70 | 23.70 | -0.75% | 880,275 |
| Dec 15, 2025 | 23.90 | 24.16 | 23.66 | 23.88 | 23.88 | -0.08% | 842,798 |
| Dec 12, 2025 | 24.04 | 24.18 | 23.80 | 23.90 | 23.90 | -0.42% | 615,665 |
| Dec 11, 2025 | 24.34 | 24.52 | 23.64 | 24.00 | 24.00 | -0.83% | 894,073 |
| Dec 10, 2025 | 24.30 | 25.06 | 23.88 | 24.20 | 24.20 | -0.66% | 1,446,984 |
| Dec 9, 2025 | 25.24 | 25.24 | 23.98 | 24.36 | 24.36 | -3.33% | 1,376,483 |
| Dec 8, 2025 | 24.50 | 25.46 | 24.36 | 25.20 | 25.20 | 3.45% | 1,273,285 |
| Dec 5, 2025 | 24.90 | 25.12 | 24.18 | 24.36 | 24.36 | -2.17% | 999,386 |
| Dec 4, 2025 | 25.72 | 25.92 | 24.70 | 24.90 | 24.90 | -3.11% | 973,213 |
| Dec 3, 2025 | 25.26 | 26.48 | 25.12 | 25.70 | 25.70 | 1.98% | 1,411,831 |
| Dec 2, 2025 | 25.14 | 25.58 | 25.00 | 25.20 | 25.20 | 0.40% | 538,377 |
| Dec 1, 2025 | 24.50 | 25.48 | 24.46 | 25.10 | 25.10 | 2.45% | 919,404 |
| Nov 28, 2025 | 24.54 | 25.04 | 24.18 | 24.50 | 24.50 | -0.16% | 544,567 |
| Nov 27, 2025 | 24.52 | 25.18 | 24.44 | 24.54 | 24.54 | 0.16% | 632,647 |
| Nov 26, 2025 | 26.00 | 26.56 | 24.50 | 24.50 | 24.50 | -6.27% | 935,155 |
| Nov 25, 2025 | 26.94 | 27.20 | 25.88 | 26.14 | 26.14 | -0.23% | 929,032 |
| Nov 24, 2025 | 26.02 | 27.28 | 25.96 | 26.20 | 26.20 | -0.76% | 1,107,862 |
| Nov 21, 2025 | 26.72 | 26.96 | 25.96 | 26.40 | 26.40 | 1.15% | 787,691 |
| Nov 20, 2025 | 26.78 | 26.92 | 26.02 | 26.10 | 26.10 | -2.17% | 851,321 |
| Nov 19, 2025 | 26.36 | 27.48 | 25.50 | 26.68 | 26.68 | 1.68% | 1,878,306 |
| Nov 18, 2025 | 25.30 | 26.70 | 25.00 | 26.24 | 26.24 | 3.55% | 1,688,019 |
| Nov 17, 2025 | 24.10 | 25.68 | 24.02 | 25.34 | 25.34 | 5.23% | 1,658,183 |
| Nov 14, 2025 | 23.96 | 24.20 | 23.64 | 24.08 | 24.08 | -0.33% | 676,702 |
| Nov 13, 2025 | 24.04 | 24.52 | 23.90 | 24.16 | 24.16 | 0.58% | 862,369 |
| Nov 12, 2025 | 25.24 | 25.24 | 24.02 | 24.02 | 24.02 | -3.53% | 748,896 |
| Nov 11, 2025 | 25.12 | 25.26 | 24.20 | 24.90 | 24.90 | -0.95% | 1,230,201 |
| Nov 10, 2025 | 25.88 | 26.64 | 25.00 | 25.14 | 25.14 | -2.93% | 1,247,920 |