Metro Yatirim Ortakligi A.S. (IST:MTRYO)
Turkey · Delayed Price · Currency is TRY 8.44
-0.36 (-4.09%)
At close: Nov 7, 2025
IST:MTRYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.28 | 8.93 | 8.28 | 8.44 | 8.44 | -4.09% | 508,370 |
| Nov 6, 2025 | 9.04 | 9.10 | 8.78 | 8.80 | 8.80 | -0.45% | 811,334 |
| Nov 5, 2025 | 9.14 | 9.17 | 8.77 | 8.84 | 8.84 | -1.45% | 445,820 |
| Nov 4, 2025 | 8.81 | 9.06 | 8.80 | 8.97 | 8.97 | 1.82% | 551,558 |
| Nov 3, 2025 | 9.15 | 9.17 | 8.75 | 8.81 | 8.81 | 1.61% | 461,784 |
| Oct 31, 2025 | 8.69 | 8.72 | 8.54 | 8.67 | 8.67 | 1.05% | 287,822 |
| Oct 30, 2025 | 8.32 | 8.69 | 8.32 | 8.58 | 8.58 | 1.66% | 453,790 |
| Oct 28, 2025 | 8.43 | 8.50 | 8.22 | 8.44 | 8.44 | 1.08% | 126,064 |
| Oct 27, 2025 | 8.60 | 8.60 | 8.28 | 8.35 | 8.35 | -1.07% | 348,075 |
| Oct 24, 2025 | 8.02 | 8.65 | 8.02 | 8.44 | 8.44 | 3.56% | 588,843 |
| Oct 23, 2025 | 8.11 | 8.37 | 8.05 | 8.15 | 8.15 | -1.21% | 517,354 |
| Oct 22, 2025 | 8.35 | 8.35 | 8.10 | 8.25 | 8.25 | -0.48% | 446,541 |
| Oct 21, 2025 | 8.55 | 8.55 | 8.13 | 8.29 | 8.29 | -2.01% | 687,511 |
| Oct 20, 2025 | 8.60 | 8.73 | 8.38 | 8.46 | 8.46 | -1.63% | 829,767 |
| Oct 17, 2025 | 8.50 | 8.74 | 8.32 | 8.60 | 8.60 | -1.71% | 1,230,310 |
| Oct 16, 2025 | 8.92 | 9.01 | 8.64 | 8.75 | 8.75 | -5.41% | 1,734,284 |
| Oct 15, 2025 | 9.48 | 9.99 | 9.25 | 9.25 | 9.25 | -2.43% | 1,752,914 |
| Oct 14, 2025 | 8.78 | 9.51 | 8.77 | 9.48 | 9.48 | 9.60% | 1,717,259 |
| Oct 13, 2025 | 8.84 | 9.06 | 8.61 | 8.65 | 8.65 | -2.81% | 456,981 |
| Oct 10, 2025 | 8.81 | 9.07 | 8.69 | 8.90 | 8.90 | 1.71% | 876,167 |
| Oct 9, 2025 | 9.00 | 9.07 | 8.75 | 8.75 | 8.75 | -3.53% | 999,753 |
| Oct 8, 2025 | 8.86 | 9.18 | 8.55 | 9.07 | 9.07 | 1.91% | 1,520,235 |
| Oct 7, 2025 | 9.38 | 9.38 | 8.79 | 8.90 | 8.90 | -1.66% | 1,566,620 |
| Oct 6, 2025 | 9.25 | 9.50 | 9.05 | 9.05 | 9.05 | -4.74% | 1,682,082 |
| Oct 3, 2025 | 9.16 | 10.10 | 9.16 | 9.50 | 9.50 | -6.59% | 2,691,087 |
| Oct 2, 2025 | 9.26 | 10.94 | 9.25 | 10.17 | 10.17 | 2.21% | 3,351,641 |
| Oct 1, 2025 | 10.79 | 10.99 | 9.95 | 9.95 | 9.95 | -9.95% | 1,086,995 |
| Sep 30, 2025 | 11.05 | 11.05 | 10.37 | 11.05 | 11.05 | 9.95% | 6,152,681 |
| Sep 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 9.96% | 731,845 |
| Sep 26, 2025 | 8.21 | 9.14 | 8.21 | 9.14 | 9.14 | 9.99% | 2,439,146 |
| Sep 25, 2025 | 8.28 | 8.39 | 8.27 | 8.31 | 8.31 | 0.61% | 290,409 |
| Sep 24, 2025 | 8.32 | 8.33 | 8.20 | 8.26 | 8.26 | 0.36% | 372,635 |
| Sep 23, 2025 | 8.45 | 8.54 | 8.23 | 8.23 | 8.23 | -2.60% | 205,442 |
| Sep 22, 2025 | 8.34 | 8.60 | 8.30 | 8.45 | 8.45 | 2.30% | 319,698 |
| Sep 19, 2025 | 8.31 | 8.32 | 8.09 | 8.26 | 8.26 | -0.60% | 256,778 |
| Sep 18, 2025 | 8.30 | 8.40 | 8.20 | 8.31 | 8.31 | 0.12% | 410,548 |
| Sep 17, 2025 | 8.10 | 8.36 | 8.08 | 8.30 | 8.30 | 2.72% | 650,010 |
| Sep 16, 2025 | 7.98 | 8.09 | 7.93 | 8.08 | 8.08 | 1.76% | 206,542 |
| Sep 15, 2025 | 7.52 | 8.01 | 7.50 | 7.94 | 7.94 | 5.59% | 578,541 |
| Sep 12, 2025 | 7.67 | 7.67 | 7.48 | 7.52 | 7.52 | -0.40% | 296,995 |
| Sep 11, 2025 | 7.89 | 7.89 | 7.51 | 7.55 | 7.55 | -3.21% | 429,064 |
| Sep 10, 2025 | 7.77 | 7.99 | 7.66 | 7.80 | 7.80 | -0.38% | 163,707 |
| Sep 9, 2025 | 7.84 | 7.91 | 7.70 | 7.83 | 7.83 | 1.69% | 295,425 |
| Sep 8, 2025 | 7.89 | 7.92 | 7.67 | 7.70 | 7.70 | -3.63% | 326,200 |
| Sep 5, 2025 | 8.10 | 8.11 | 7.86 | 7.99 | 7.99 | -0.37% | 284,597 |
| Sep 4, 2025 | 7.89 | 8.13 | 7.83 | 8.02 | 8.02 | 1.52% | 422,484 |
| Sep 3, 2025 | 7.95 | 8.09 | 7.56 | 7.90 | 7.90 | -1.25% | 481,263 |
| Sep 2, 2025 | 8.25 | 8.35 | 7.45 | 8.00 | 8.00 | -3.03% | 616,510 |
| Sep 1, 2025 | 8.37 | 8.37 | 8.20 | 8.25 | 8.25 | 0.12% | 314,890 |
| Aug 29, 2025 | 8.44 | 8.51 | 8.23 | 8.24 | 8.24 | -2.14% | 235,153 |