Metro Yatirim Ortakligi A.S. (IST:MTRYO)
Turkey · Delayed Price · Currency is TRY 11.04
-1.22 (-9.95%)
At close: Jan 16, 2026
IST:MTRYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 10.17 | 11.04 | 9.94 | 11.01 | 11.01 | -0.27% | 2,972,956 |
| Jan 16, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -9.95% | 830,745 |
| Jan 15, 2026 | 11.75 | 14.13 | 11.75 | 12.26 | 12.26 | -4.96% | 6,428,988 |
| Jan 14, 2026 | 13.00 | 13.12 | 11.57 | 12.90 | 12.90 | 0.39% | 3,288,414 |
| Jan 13, 2026 | 12.00 | 13.11 | 11.64 | 12.85 | 12.85 | 7.08% | 1,297,744 |
| Jan 12, 2026 | 11.12 | 12.20 | 10.87 | 12.00 | 12.00 | 8.01% | 1,502,991 |
| Jan 9, 2026 | 10.00 | 11.36 | 10.00 | 11.11 | 11.11 | 4.61% | 1,487,308 |
| Jan 8, 2026 | 11.50 | 11.50 | 10.46 | 10.62 | 10.62 | 1.53% | 1,753,283 |
| Jan 7, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 9.99% | 2,473,715 |
| Jan 6, 2026 | 8.65 | 9.51 | 8.51 | 9.51 | 9.51 | 9.94% | 1,301,334 |
| Jan 5, 2026 | 8.70 | 8.71 | 8.57 | 8.65 | 8.65 | -1.03% | 849,919 |
| Jan 2, 2026 | 8.80 | 8.80 | 8.58 | 8.74 | 8.74 | 1.27% | 258,934 |
| Dec 31, 2025 | 8.55 | 8.67 | 8.50 | 8.63 | 8.63 | 0.70% | 166,800 |
| Dec 30, 2025 | 8.40 | 8.84 | 8.40 | 8.57 | 8.57 | 0.23% | 336,342 |
| Dec 29, 2025 | 8.56 | 8.90 | 8.43 | 8.55 | 8.55 | -0.47% | 559,948 |
| Dec 26, 2025 | 8.55 | 9.00 | 8.42 | 8.59 | 8.59 | -1.94% | 818,197 |
| Dec 25, 2025 | 9.10 | 9.11 | 8.65 | 8.76 | 8.76 | -2.67% | 936,458 |
| Dec 24, 2025 | 8.44 | 9.19 | 8.33 | 9.00 | 9.00 | 6.13% | 1,631,766 |
| Dec 23, 2025 | 8.83 | 8.83 | 8.30 | 8.48 | 8.48 | -4.18% | 1,238,685 |
| Dec 22, 2025 | 9.17 | 9.37 | 8.80 | 8.85 | 8.85 | -6.35% | 1,193,734 |
| Dec 19, 2025 | 9.75 | 10.19 | 8.86 | 9.45 | 9.45 | -3.18% | 2,910,868 |
| Dec 18, 2025 | 9.50 | 9.76 | 9.19 | 9.76 | 9.76 | 9.91% | 3,578,011 |
| Dec 17, 2025 | 8.08 | 8.88 | 8.03 | 8.88 | 8.88 | 9.90% | 1,644,694 |
| Dec 16, 2025 | 8.21 | 8.26 | 8.02 | 8.08 | 8.08 | -1.58% | 386,762 |
| Dec 15, 2025 | 8.26 | 8.40 | 8.04 | 8.21 | 8.21 | -0.61% | 325,794 |
| Dec 12, 2025 | 8.21 | 8.34 | 8.12 | 8.26 | 8.26 | 0.61% | 224,785 |
| Dec 11, 2025 | 8.36 | 8.36 | 8.19 | 8.21 | 8.21 | -1.79% | 331,646 |
| Dec 10, 2025 | 8.34 | 8.44 | 8.20 | 8.36 | 8.36 | 0.84% | 400,896 |
| Dec 9, 2025 | 8.18 | 8.45 | 8.18 | 8.29 | 8.29 | 0.48% | 399,544 |
| Dec 8, 2025 | 8.46 | 8.47 | 8.18 | 8.25 | 8.25 | -3.28% | 652,992 |
| Dec 5, 2025 | 8.84 | 8.84 | 8.21 | 8.53 | 8.48 | -4.05% | 1,462,550 |
| Dec 4, 2025 | 8.12 | 8.92 | 8.12 | 8.89 | 8.84 | 9.62% | 1,872,300 |
| Dec 3, 2025 | 8.16 | 8.32 | 8.05 | 8.11 | 8.06 | -0.61% | 206,222 |
| Dec 2, 2025 | 7.92 | 8.30 | 7.92 | 8.16 | 8.11 | 1.62% | 157,493 |
| Dec 1, 2025 | 7.90 | 8.14 | 7.84 | 8.03 | 7.98 | 1.39% | 139,610 |
| Nov 28, 2025 | 7.93 | 8.00 | 7.83 | 7.92 | 7.87 | -0.13% | 124,816 |
| Nov 27, 2025 | 8.00 | 8.00 | 7.85 | 7.93 | 7.88 | 0.38% | 149,528 |
| Nov 26, 2025 | 7.92 | 8.09 | 7.82 | 7.90 | 7.85 | -0.38% | 195,731 |
| Nov 25, 2025 | 8.00 | 8.00 | 7.80 | 7.93 | 7.88 | -0.25% | 354,031 |
| Nov 24, 2025 | 7.94 | 8.03 | 7.90 | 7.95 | 7.90 | -0.25% | 163,826 |
| Nov 21, 2025 | 7.95 | 8.08 | 7.92 | 7.97 | 7.92 | -1.36% | 157,741 |
| Nov 20, 2025 | 8.11 | 8.26 | 7.90 | 8.08 | 8.03 | -1.34% | 478,794 |
| Nov 19, 2025 | 8.18 | 8.28 | 8.12 | 8.19 | 8.14 | 0.12% | 205,519 |
| Nov 18, 2025 | 8.44 | 8.54 | 8.04 | 8.18 | 8.13 | -1.92% | 580,722 |
| Nov 17, 2025 | 8.09 | 8.50 | 8.09 | 8.34 | 8.29 | 2.33% | 216,156 |
| Nov 14, 2025 | 8.15 | 8.35 | 7.80 | 8.15 | 8.10 | 0.49% | 401,614 |
| Nov 13, 2025 | 8.19 | 8.19 | 8.00 | 8.11 | 8.06 | -0.98% | 193,506 |
| Nov 12, 2025 | 8.39 | 8.48 | 8.00 | 8.19 | 8.14 | -1.92% | 403,782 |
| Nov 11, 2025 | 8.50 | 8.61 | 8.18 | 8.35 | 8.30 | -2.00% | 304,115 |
| Nov 10, 2025 | 8.43 | 8.59 | 8.35 | 8.52 | 8.47 | 0.95% | 393,260 |