Metro Yatirim Ortakligi A.S. (IST:MTRYO)
Turkey · Delayed Price · Currency is TRY 9.24
-0.58 (-5.91%)
Last updated: Mar 2, 2026, 4:03 PM GMT+3
IST:MTRYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 9.49 | 9.49 | 9.08 | 9.11 | - | -7.23% | 90,705 |
| Feb 27, 2026 | 9.88 | 9.95 | 9.53 | 9.82 | 9.82 | -0.61% | 245,295 |
| Feb 26, 2026 | 9.91 | 9.95 | 9.69 | 9.88 | 9.88 | -0.30% | 267,104 |
| Feb 25, 2026 | 10.25 | 10.40 | 9.91 | 9.91 | 9.91 | -3.41% | 356,549 |
| Feb 24, 2026 | 10.43 | 10.60 | 10.25 | 10.26 | 10.26 | -3.48% | 431,529 |
| Feb 23, 2026 | 10.75 | 10.92 | 10.22 | 10.63 | 10.63 | -2.66% | 362,085 |
| Feb 20, 2026 | 10.78 | 11.30 | 10.55 | 10.92 | 10.92 | 3.51% | 292,401 |
| Feb 19, 2026 | 11.30 | 11.36 | 10.55 | 10.55 | 10.55 | -7.46% | 485,245 |
| Feb 18, 2026 | 11.11 | 11.40 | 11.00 | 11.40 | 11.40 | 3.17% | 709,326 |
| Feb 17, 2026 | 11.16 | 11.17 | 10.95 | 11.05 | 11.05 | -0.99% | 433,459 |
| Feb 16, 2026 | 11.09 | 11.28 | 11.02 | 11.16 | 11.16 | 0.63% | 517,721 |
| Feb 13, 2026 | 11.15 | 11.15 | 10.91 | 11.09 | 11.09 | -0.54% | 405,374 |
| Feb 12, 2026 | 11.15 | 11.41 | 10.92 | 11.15 | 11.15 | - | 576,457 |
| Feb 11, 2026 | 10.91 | 11.15 | 10.85 | 11.15 | 11.15 | 2.58% | 773,024 |
| Feb 10, 2026 | 10.75 | 11.44 | 10.58 | 10.87 | 10.87 | 0.65% | 889,959 |
| Feb 9, 2026 | 10.22 | 10.92 | 10.04 | 10.80 | 10.80 | 4.75% | 998,102 |
| Feb 6, 2026 | 10.49 | 10.49 | 9.99 | 10.31 | 10.31 | 2.08% | 429,991 |
| Feb 5, 2026 | 10.60 | 10.60 | 10.10 | 10.10 | 10.10 | -4.90% | 554,428 |
| Feb 4, 2026 | 11.03 | 11.03 | 10.52 | 10.62 | 10.62 | -3.80% | 943,895 |
| Feb 3, 2026 | 10.85 | 11.35 | 10.73 | 11.04 | 11.04 | 0.55% | 1,153,296 |
| Feb 2, 2026 | 10.00 | 11.00 | 9.75 | 10.98 | 10.98 | 9.80% | 1,984,325 |
| Jan 30, 2026 | 9.95 | 10.34 | 9.66 | 10.00 | 10.00 | - | 896,714 |
| Jan 29, 2026 | 9.65 | 10.32 | 9.63 | 10.00 | 10.00 | 3.63% | 1,316,390 |
| Jan 28, 2026 | 9.55 | 9.85 | 9.49 | 9.65 | 9.65 | 0.84% | 925,137 |
| Jan 27, 2026 | 9.70 | 9.75 | 9.47 | 9.57 | 9.57 | -0.93% | 779,048 |
| Jan 26, 2026 | 9.64 | 9.88 | 9.52 | 9.66 | 9.66 | 0.21% | 856,941 |
| Jan 23, 2026 | 9.96 | 9.97 | 9.62 | 9.64 | 9.64 | -3.21% | 1,362,372 |
| Jan 22, 2026 | 10.35 | 10.35 | 9.78 | 9.96 | 9.96 | -1.78% | 1,580,437 |
| Jan 21, 2026 | 10.10 | 10.50 | 10.00 | 10.14 | 10.14 | -0.59% | 1,627,584 |
| Jan 20, 2026 | 10.45 | 10.71 | 10.10 | 10.20 | 10.20 | -7.36% | 1,962,211 |
| 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 |