Matriks Finansal Teknolojiler A.S. (IST:MTRKS)
Turkey · Delayed Price · Currency is TRY 24.56
-0.68 (-2.69%)
Aug 1, 2025, 5:46 PM GMT+3
IST:MTRKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.24 | 25.24 | 24.12 | 24.66 | 24.66 | -2.30% | 1,514,004 |
| Jul 31, 2025 | 25.30 | 25.52 | 24.82 | 25.24 | 25.24 | 0.72% | 1,812,777 |
| Jul 30, 2025 | 23.68 | 25.78 | 23.30 | 25.06 | 25.06 | 6.55% | 4,086,263 |
| Jul 29, 2025 | 24.28 | 24.50 | 23.10 | 23.52 | 23.52 | -2.65% | 1,692,678 |
| Jul 28, 2025 | 23.54 | 24.26 | 22.92 | 24.16 | 24.16 | 3.34% | 2,596,789 |
| Jul 25, 2025 | 23.22 | 23.98 | 23.00 | 23.38 | 23.38 | 0.69% | 2,800,596 |
| Jul 24, 2025 | 21.44 | 23.62 | 21.40 | 23.22 | 23.22 | 8.10% | 5,643,155 |
| Jul 23, 2025 | 21.80 | 22.12 | 21.38 | 21.48 | 21.48 | -1.47% | 1,791,900 |
| Jul 22, 2025 | 21.86 | 23.20 | 21.74 | 21.80 | 21.80 | -2.24% | 3,186,213 |
| Jul 21, 2025 | 20.44 | 22.48 | 20.40 | 22.30 | 22.30 | 9.10% | 4,662,980 |
| Jul 18, 2025 | 19.80 | 20.44 | 19.58 | 20.44 | 20.44 | 3.34% | 1,441,536 |
| Jul 17, 2025 | 19.66 | 19.85 | 19.50 | 19.78 | 19.78 | 1.85% | 759,753 |
| Jul 16, 2025 | 19.72 | 20.30 | 19.35 | 19.42 | 19.42 | -1.52% | 1,419,751 |
| Jul 14, 2025 | 19.65 | 19.90 | 19.39 | 19.72 | 19.72 | 0.10% | 936,847 |
| Jul 11, 2025 | 19.51 | 19.73 | 19.31 | 19.70 | 19.70 | 1.03% | 783,138 |
| Jul 10, 2025 | 19.30 | 19.55 | 19.19 | 19.50 | 19.50 | 1.83% | 760,662 |
| Jul 9, 2025 | 18.85 | 19.19 | 18.81 | 19.15 | 19.15 | 1.59% | 537,241 |
| Jul 8, 2025 | 18.91 | 19.10 | 18.60 | 18.85 | 18.85 | -0.26% | 599,071 |
| Jul 7, 2025 | 19.17 | 19.17 | 18.71 | 18.90 | 18.90 | -2.07% | 592,073 |
| Jul 4, 2025 | 19.40 | 19.40 | 19.03 | 19.30 | 19.30 | -0.52% | 752,035 |
| Jul 3, 2025 | 19.27 | 19.69 | 19.16 | 19.40 | 19.40 | 1.15% | 840,364 |
| Jul 2, 2025 | 19.21 | 19.51 | 19.00 | 19.18 | 19.18 | 0.42% | 974,673 |
| Jul 1, 2025 | 19.33 | 19.33 | 18.50 | 19.10 | 19.10 | 2.14% | 1,444,762 |
| Jun 30, 2025 | 17.93 | 18.70 | 17.86 | 18.70 | 18.70 | 4.47% | 1,100,492 |
| Jun 27, 2025 | 17.98 | 18.05 | 17.44 | 17.90 | 17.90 | -0.33% | 655,140 |
| Jun 26, 2025 | 17.87 | 18.18 | 17.77 | 17.96 | 17.96 | 0.79% | 926,721 |
| Jun 25, 2025 | 18.33 | 18.46 | 17.74 | 17.82 | 17.82 | -2.62% | 2,063,252 |
| Jun 24, 2025 | 17.74 | 18.31 | 17.46 | 18.30 | 18.30 | 6.21% | 1,079,506 |
| Jun 23, 2025 | 17.51 | 17.70 | 17.13 | 17.23 | 17.23 | -3.37% | 476,369 |
| Jun 20, 2025 | 17.54 | 17.83 | 17.54 | 17.83 | 17.83 | 2.00% | 382,161 |
| Jun 19, 2025 | 17.97 | 18.03 | 17.46 | 17.48 | 17.48 | -2.67% | 1,021,937 |
| Jun 18, 2025 | 18.33 | 18.33 | 17.64 | 17.96 | 17.96 | -2.23% | 681,062 |
| Jun 17, 2025 | 18.52 | 18.55 | 18.33 | 18.37 | 18.37 | -0.43% | 328,287 |
| Jun 16, 2025 | 18.58 | 18.63 | 18.17 | 18.45 | 18.45 | -0.54% | 1,188,404 |
| Jun 13, 2025 | 18.80 | 18.80 | 17.65 | 18.55 | 18.55 | -3.44% | 1,058,008 |
| Jun 12, 2025 | 19.50 | 19.50 | 19.07 | 19.21 | 19.21 | -1.99% | 860,315 |
| Jun 11, 2025 | 19.59 | 19.66 | 19.33 | 19.60 | 19.60 | -0.10% | 573,440 |
| Jun 10, 2025 | 19.15 | 19.66 | 19.10 | 19.62 | 19.62 | 2.99% | 1,024,602 |
| Jun 5, 2025 | 18.90 | 19.07 | 18.81 | 19.05 | 19.05 | 0.11% | 369,110 |
| Jun 4, 2025 | 18.80 | 19.10 | 18.73 | 19.03 | 19.03 | 1.22% | 951,123 |
| Jun 3, 2025 | 18.38 | 18.91 | 18.38 | 18.80 | 18.80 | 2.40% | 843,340 |
| Jun 2, 2025 | 18.92 | 19.03 | 18.31 | 18.36 | 18.36 | -2.96% | 895,116 |
| May 30, 2025 | 19.49 | 19.52 | 18.84 | 18.92 | 18.92 | -2.92% | 929,891 |
| May 29, 2025 | 19.55 | 19.71 | 19.25 | 19.49 | 19.49 | - | 749,162 |
| May 28, 2025 | 19.16 | 19.91 | 19.08 | 19.49 | 19.49 | 1.78% | 1,645,240 |
| May 27, 2025 | 19.75 | 20.02 | 19.09 | 19.15 | 19.15 | -1.74% | 1,781,363 |
| May 26, 2025 | 19.23 | 19.90 | 19.05 | 19.49 | 19.49 | 2.69% | 1,973,978 |
| May 23, 2025 | 19.40 | 19.50 | 18.98 | 18.98 | 18.98 | -2.16% | 1,315,796 |
| May 22, 2025 | 19.62 | 19.79 | 19.26 | 19.40 | 19.40 | -1.02% | 1,008,466 |
| May 21, 2025 | 19.60 | 19.77 | 19.40 | 19.60 | 19.60 | - | 975,889 |