Matriks Finansal Teknolojiler A.S. (IST:MTRKS)
Turkey · Delayed Price · Currency is TRY 24.18
-0.12 (-0.49%)
Oct 8, 2025, 5:45 PM GMT+3
IST:MTRKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 24.30 | 24.80 | 24.14 | 24.80 | 24.80 | 2.06% | 715,736 |
| Oct 7, 2025 | 24.16 | 24.80 | 23.96 | 24.30 | 24.30 | 0.33% | 775,893 |
| Oct 6, 2025 | 24.64 | 25.10 | 23.78 | 24.22 | 24.22 | -1.62% | 719,184 |
| Oct 3, 2025 | 25.36 | 25.58 | 24.62 | 24.62 | 24.62 | -2.69% | 670,970 |
| Oct 2, 2025 | 25.42 | 25.58 | 24.58 | 25.30 | 25.30 | 1.20% | 1,381,974 |
| Oct 1, 2025 | 24.94 | 25.34 | 24.40 | 25.00 | 25.00 | 0.24% | 1,212,082 |
| Sep 30, 2025 | 25.62 | 26.10 | 24.86 | 24.94 | 24.94 | -2.58% | 2,393,311 |
| Sep 29, 2025 | 27.62 | 27.78 | 25.60 | 25.60 | 25.60 | -8.05% | 1,530,337 |
| Sep 26, 2025 | 29.24 | 29.24 | 27.78 | 27.84 | 27.84 | -4.85% | 1,337,010 |
| Sep 25, 2025 | 29.70 | 29.70 | 28.40 | 29.26 | 29.26 | -1.48% | 1,733,017 |
| Sep 24, 2025 | 29.60 | 30.80 | 28.60 | 29.70 | 29.70 | 0.68% | 3,220,265 |
| Sep 23, 2025 | 30.22 | 30.22 | 29.30 | 29.50 | 29.50 | -2.45% | 1,445,101 |
| Sep 22, 2025 | 29.00 | 30.62 | 28.58 | 30.24 | 30.24 | 5.29% | 3,833,481 |
| Sep 19, 2025 | 28.24 | 28.90 | 27.74 | 28.72 | 28.72 | 2.72% | 2,945,112 |
| Sep 18, 2025 | 27.50 | 29.10 | 27.24 | 27.96 | 27.96 | 2.04% | 3,688,740 |
| Sep 17, 2025 | 27.28 | 27.54 | 27.00 | 27.40 | 27.40 | 0.44% | 1,332,536 |
| Sep 16, 2025 | 26.30 | 27.42 | 25.80 | 27.28 | 27.28 | 4.36% | 3,510,369 |
| Sep 15, 2025 | 25.12 | 26.32 | 24.90 | 26.14 | 26.14 | 2.51% | 1,994,782 |
| Sep 12, 2025 | 26.88 | 26.98 | 25.50 | 25.50 | 25.50 | -5.13% | 1,798,964 |
| Sep 11, 2025 | 26.98 | 27.72 | 26.60 | 26.88 | 26.88 | -0.44% | 2,427,886 |
| Sep 10, 2025 | 27.10 | 27.50 | 25.92 | 27.00 | 27.00 | -0.15% | 3,633,381 |
| Sep 9, 2025 | 26.40 | 28.32 | 25.78 | 27.04 | 27.04 | 4.16% | 6,732,385 |
| Sep 8, 2025 | 25.12 | 26.80 | 24.80 | 25.96 | 25.96 | 1.33% | 4,862,117 |
| Sep 5, 2025 | 25.26 | 26.00 | 24.86 | 25.62 | 25.62 | 1.51% | 3,139,279 |
| Sep 4, 2025 | 25.00 | 25.42 | 24.72 | 25.24 | 25.24 | 1.45% | 1,196,974 |
| 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 | 24.90 | -0.71% | 924,699 |
| Aug 22, 2025 | 26.22 | 26.30 | 25.14 | 25.20 | 25.08 | -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 | 24.92 | 0.97% | 2,444,648 |
| Aug 19, 2025 | 24.00 | 25.00 | 23.98 | 24.80 | 24.68 | -0.64% | 2,251,132 |
| Aug 18, 2025 | 25.52 | 26.16 | 24.50 | 24.96 | 24.84 | -0.87% | 2,590,341 |
| Aug 15, 2025 | 24.56 | 25.24 | 23.94 | 25.18 | 25.06 | 2.36% | 1,708,505 |
| Aug 14, 2025 | 24.18 | 24.70 | 23.80 | 24.60 | 24.48 | 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 | 24.78 | -1.97% | 1,924,299 |
| Aug 11, 2025 | 24.54 | 25.78 | 24.54 | 25.40 | 25.28 | 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 | 24.52 | -0.81% | 942,130 |
| Aug 6, 2025 | 25.08 | 25.40 | 24.48 | 24.84 | 24.72 | -1.04% | 1,306,150 |
| Aug 5, 2025 | 25.08 | 25.52 | 24.44 | 25.10 | 24.98 | 0.08% | 2,118,869 |
| Aug 4, 2025 | 24.66 | 25.24 | 24.30 | 25.08 | 24.96 | 1.70% | 1,346,354 |
| Aug 1, 2025 | 25.24 | 25.24 | 24.12 | 24.66 | 24.54 | -2.30% | 1,514,004 |
| Jul 31, 2025 | 25.30 | 25.52 | 24.82 | 25.24 | 25.12 | 0.72% | 1,812,777 |