Metro Yatirim Ortakligi A.S. (IST:MTRYO)
Turkey · Delayed Price · Currency is TRY 7.80
-0.20 (-2.50%)
Last updated: Sep 3, 2025, 1:16 PM GMT+3
IST:MTRYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 7.95 | 8.09 | 7.56 | 7.90 | - | -1.25% | 481,263 |
| Sep 2, 2025 | 8.25 | 8.35 | 7.45 | 8.00 | - | -3.03% | 616,510 |
| Sep 1, 2025 | 8.37 | 8.37 | 8.20 | 8.25 | - | 0.12% | 314,890 |
| Aug 29, 2025 | 8.44 | 8.51 | 8.23 | 8.24 | - | -2.14% | 235,153 |
| Aug 28, 2025 | 8.60 | 8.60 | 8.42 | 8.42 | - | -1.52% | 413,125 |
| Aug 27, 2025 | 8.58 | 8.69 | 8.50 | 8.55 | - | 0.71% | 513,024 |
| Aug 26, 2025 | 8.52 | 8.72 | 8.35 | 8.49 | - | -0.70% | 606,333 |
| Aug 25, 2025 | 8.69 | 8.69 | 8.29 | 8.55 | - | 0.59% | 1,359,168 |
| Aug 22, 2025 | 8.50 | 8.90 | 8.32 | 8.50 | - | -1.16% | 428,708 |
| Aug 21, 2025 | 8.20 | 8.82 | 8.17 | 8.60 | - | 4.88% | 1,413,240 |
| Aug 20, 2025 | 8.19 | 8.26 | 8.08 | 8.20 | - | 0.12% | 727,982 |
| Aug 19, 2025 | 8.10 | 8.33 | 8.07 | 8.19 | - | 1.49% | 349,324 |
| Aug 18, 2025 | 8.29 | 8.29 | 7.98 | 8.07 | - | -1.47% | 491,783 |
| Aug 15, 2025 | 8.30 | 8.45 | 8.15 | 8.19 | - | -1.33% | 399,315 |
| Aug 14, 2025 | 8.28 | 8.45 | 8.15 | 8.30 | - | -0.24% | 814,782 |
| Aug 13, 2025 | 8.63 | 8.63 | 8.23 | 8.32 | - | -3.82% | 694,370 |
| Aug 12, 2025 | 8.69 | 8.71 | 8.49 | 8.65 | - | 1.88% | 356,303 |
| Aug 11, 2025 | 8.50 | 8.83 | 8.43 | 8.49 | - | 1.68% | 713,732 |
| Aug 8, 2025 | 8.80 | 8.90 | 8.34 | 8.35 | - | -4.68% | 790,539 |
| Aug 7, 2025 | 8.11 | 8.92 | 7.97 | 8.76 | - | 8.01% | 1,330,235 |
| Aug 6, 2025 | 8.00 | 8.30 | 7.82 | 8.11 | - | 0.75% | 1,037,467 |
| Aug 5, 2025 | 7.67 | 8.25 | 7.58 | 8.05 | - | 5.92% | 818,037 |
| Aug 4, 2025 | 7.41 | 7.83 | 7.41 | 7.60 | - | 2.56% | 445,609 |
| Aug 1, 2025 | 7.40 | 7.50 | 7.36 | 7.41 | - | -0.80% | 526,475 |
| Jul 31, 2025 | 7.59 | 7.66 | 7.22 | 7.47 | - | -1.71% | 771,364 |
| Jul 30, 2025 | 7.36 | 7.72 | 7.31 | 7.60 | - | 5.56% | 1,129,713 |
| Jul 29, 2025 | 7.25 | 7.40 | 7.15 | 7.20 | - | -1.91% | 557,020 |
| Jul 28, 2025 | 7.25 | 7.63 | 7.15 | 7.34 | - | 0.55% | 654,670 |
| Jul 25, 2025 | 7.24 | 7.38 | 7.08 | 7.30 | - | 1.11% | 276,365 |
| Jul 24, 2025 | 7.02 | 7.25 | 7.02 | 7.22 | - | 3.00% | 325,287 |
| Jul 23, 2025 | 7.28 | 7.36 | 7.00 | 7.01 | - | -3.71% | 694,695 |
| Jul 22, 2025 | 7.50 | 7.50 | 7.28 | 7.28 | - | -4.21% | 802,135 |
| Jul 21, 2025 | 7.49 | 7.97 | 7.31 | 7.60 | - | 1.33% | 1,441,808 |
| Jul 18, 2025 | 7.56 | 7.56 | 7.20 | 7.50 | - | -0.92% | 621,344 |
| Jul 17, 2025 | 7.30 | 7.62 | 7.00 | 7.57 | - | 5.29% | 1,189,649 |
| Jul 16, 2025 | 6.60 | 7.19 | 6.60 | 7.19 | - | 9.94% | 1,608,755 |
| Jul 14, 2025 | 6.60 | 6.66 | 6.54 | 6.54 | - | -0.30% | 250,640 |
| Jul 11, 2025 | 6.58 | 6.62 | 6.50 | 6.56 | - | 0.61% | 191,583 |
| Jul 10, 2025 | 6.50 | 6.65 | 6.43 | 6.52 | - | 1.87% | 336,484 |
| Jul 9, 2025 | 6.39 | 6.45 | 6.28 | 6.40 | - | 1.43% | 195,425 |
| Jul 8, 2025 | 6.34 | 6.43 | 6.26 | 6.31 | - | -0.16% | 252,208 |
| Jul 7, 2025 | 6.56 | 6.57 | 6.32 | 6.32 | - | -4.53% | 499,670 |
| Jul 4, 2025 | 6.64 | 6.70 | 6.51 | 6.62 | - | -0.15% | 283,959 |
| Jul 3, 2025 | 6.74 | 6.74 | 6.62 | 6.63 | - | -0.75% | 479,036 |
| Jul 2, 2025 | 6.63 | 6.75 | 6.60 | 6.68 | - | 0.91% | 795,736 |
| Jul 1, 2025 | 6.93 | 7.05 | 6.60 | 6.62 | - | -4.47% | 1,220,788 |
| Jun 30, 2025 | 6.60 | 6.93 | 6.46 | 6.93 | - | 10.00% | 1,598,145 |
| Jun 27, 2025 | 6.33 | 6.39 | 6.17 | 6.30 | - | 0.80% | 223,029 |
| Jun 26, 2025 | 6.34 | 6.36 | 6.22 | 6.25 | - | -0.32% | 268,131 |
| Jun 25, 2025 | 6.25 | 6.44 | 6.25 | 6.27 | - | -0.48% | 264,132 |