Matriks Finansal Teknolojiler A.S. (IST:MTRKS)
Turkey · Delayed Price · Currency is TRY 15.67
0.00 (0.00%)
Nov 13, 2026, 6:05 PM GMT+3
IST:MTRKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.67 | 15.94 | 15.54 | 15.67 | 15.67 | - | 465,602 |
| Nov 12, 2026 | 15.08 | 15.86 | 15.05 | 15.67 | 15.67 | 3.91% | 684,791 |
| Nov 11, 2026 | 15.10 | 15.36 | 14.90 | 15.08 | 15.08 | 0.27% | 392,398 |
| Nov 10, 2026 | 15.48 | 15.89 | 14.83 | 15.04 | 15.04 | -2.84% | 630,065 |
| Nov 9, 2026 | 15.21 | 15.52 | 15.18 | 15.48 | 15.48 | 2.45% | 1,071,393 |
| Nov 6, 2026 | 14.91 | 15.36 | 14.68 | 15.11 | 15.11 | -0.59% | 1,252,429 |
| Nov 5, 2026 | 15.34 | 15.92 | 15.15 | 15.20 | 15.20 | 0.53% | 508,925 |
| Nov 4, 2026 | 14.35 | 15.40 | 14.35 | 15.12 | 15.12 | 5.88% | 542,119 |
| Nov 3, 2026 | 13.55 | 14.42 | 13.36 | 14.28 | 14.28 | 5.62% | 936,006 |
| Nov 2, 2026 | 13.38 | 13.55 | 12.83 | 13.52 | 13.52 | 0.15% | 704,226 |
| Oct 30, 2026 | 14.36 | 14.36 | 13.50 | 13.50 | 13.50 | -6.05% | 456,977 |
| Oct 28, 2026 | 14.97 | 14.97 | 14.31 | 14.37 | 14.37 | -2.58% | 318,360 |
| Oct 27, 2026 | 14.75 | 14.85 | 14.43 | 14.75 | 14.75 | - | 383,049 |
| Oct 26, 2026 | 14.54 | 15.08 | 14.50 | 14.75 | 14.75 | 0.48% | 564,762 |
| Oct 23, 2026 | 15.09 | 15.23 | 14.16 | 14.68 | 14.68 | -2.72% | 746,655 |
| Oct 22, 2026 | 16.21 | 16.21 | 15.09 | 15.09 | 15.09 | -8.16% | 677,059 |
| Oct 21, 2026 | 17.26 | 17.26 | 16.10 | 16.43 | 16.43 | -3.92% | 914,953 |
| Oct 20, 2026 | 16.94 | 17.38 | 16.61 | 17.10 | 17.10 | 0.59% | 399,947 |
| Oct 19, 2026 | 18.20 | 18.56 | 16.80 | 17.00 | 17.00 | -6.59% | 593,662 |
| Oct 16, 2026 | 19.11 | 19.61 | 18.11 | 18.20 | 18.20 | -8.03% | 1,134,151 |
| Oct 15, 2026 | 20.20 | 20.38 | 19.69 | 19.79 | 19.79 | -1.74% | 418,793 |
| Oct 14, 2026 | 21.04 | 21.04 | 19.99 | 20.14 | 20.14 | -4.28% | 662,795 |
| Oct 13, 2026 | 22.38 | 22.50 | 20.82 | 21.04 | 21.04 | -6.41% | 784,411 |
| Oct 12, 2026 | 22.48 | 22.86 | 21.92 | 22.48 | 22.48 | 1.54% | 930,694 |
| Oct 9, 2026 | 21.86 | 22.28 | 21.72 | 22.14 | 22.14 | 2.03% | 450,522 |
| Oct 8, 2026 | 21.74 | 21.92 | 21.46 | 21.70 | 21.70 | -0.18% | 317,733 |
| Oct 7, 2026 | 22.70 | 22.90 | 21.24 | 21.74 | 21.74 | -4.23% | 777,597 |
| Oct 6, 2026 | 22.44 | 22.92 | 21.86 | 22.70 | 22.70 | 3.65% | 626,042 |
| Oct 5, 2026 | 22.38 | 22.94 | 21.64 | 21.90 | 21.90 | -1.97% | 758,705 |
| Oct 2, 2026 | 21.26 | 22.64 | 20.90 | 22.34 | 22.34 | 5.08% | 1,194,360 |
| Oct 1, 2026 | 20.06 | 21.58 | 20.00 | 21.26 | 21.26 | 4.83% | 733,173 |
| Sep 30, 2026 | 20.82 | 20.84 | 19.87 | 20.28 | 20.28 | -2.59% | 814,706 |
| Sep 29, 2026 | 21.92 | 21.96 | 20.80 | 20.82 | 20.82 | -5.36% | 306,775 |
| Sep 28, 2026 | 22.00 | 22.30 | 20.46 | 22.00 | 22.00 | -0.54% | 1,356,031 |
| Sep 25, 2026 | 22.22 | 22.56 | 21.92 | 22.12 | 22.12 | -0.45% | 760,576 |
| Sep 24, 2026 | 22.00 | 22.88 | 21.94 | 22.22 | 22.22 | -1.77% | 637,486 |
| Sep 23, 2026 | 23.24 | 23.66 | 22.52 | 22.62 | 22.62 | -2.67% | 700,677 |
| Sep 22, 2026 | 23.14 | 24.50 | 23.00 | 23.24 | 23.24 | 0.78% | 1,160,645 |
| Sep 21, 2026 | 23.60 | 23.88 | 22.04 | 23.06 | 23.06 | -1.96% | 1,327,945 |
| Sep 18, 2026 | 23.28 | 24.68 | 23.28 | 23.52 | 23.52 | -3.69% | 1,198,978 |
| Sep 17, 2026 | 24.00 | 26.04 | 22.00 | 24.42 | 24.42 | 0.49% | 2,643,593 |
| Sep 16, 2026 | 26.84 | 26.84 | 24.30 | 24.30 | 24.30 | -9.93% | 1,342,456 |
| Sep 15, 2026 | 29.96 | 30.14 | 26.98 | 26.98 | 26.98 | -9.95% | 1,755,726 |
| Sep 14, 2026 | 31.50 | 31.50 | 29.96 | 29.96 | 29.96 | -5.13% | 600,166 |
| Sep 11, 2026 | 31.82 | 32.70 | 30.88 | 31.58 | 31.58 | -0.06% | 1,023,704 |
| Sep 10, 2026 | 32.04 | 32.34 | 31.06 | 31.60 | 31.60 | -0.25% | 733,948 |
| Sep 9, 2026 | 33.56 | 33.84 | 31.10 | 31.68 | 31.68 | -5.60% | 1,198,826 |
| Sep 8, 2026 | 33.02 | 33.96 | 32.70 | 33.56 | 33.56 | 1.15% | 999,286 |
| Sep 7, 2026 | 31.10 | 33.50 | 30.92 | 33.18 | 33.18 | 6.69% | 1,516,049 |
| Sep 4, 2026 | 31.12 | 33.02 | 30.34 | 31.10 | 31.10 | - | 1,952,763 |