Metro Yatirim Ortakligi A.S. (IST:MTRYO)
Turkey · Delayed Price · Currency is TRY 9.13
-0.17 (-1.83%)
At close: Mar 27, 2026
IST:MTRYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.28 | 9.28 | 8.95 | 9.13 | 9.13 | -1.83% | 473,359 |
| Mar 26, 2026 | 9.35 | 9.52 | 9.15 | 9.30 | 9.30 | -2.52% | 428,110 |
| Mar 25, 2026 | 9.49 | 9.69 | 9.42 | 9.54 | 9.54 | 0.53% | 268,159 |
| Mar 24, 2026 | 9.56 | 9.97 | 9.30 | 9.49 | 9.49 | -1.15% | 214,347 |
| Mar 23, 2026 | 9.80 | 9.81 | 9.31 | 9.60 | 9.60 | -2.93% | 272,057 |
| Mar 19, 2026 | 9.76 | 10.15 | 9.52 | 9.89 | 9.89 | 1.33% | 110,941 |
| Mar 18, 2026 | 9.80 | 9.93 | 9.50 | 9.76 | 9.76 | -0.41% | 234,602 |
| Mar 17, 2026 | 9.50 | 10.00 | 9.50 | 9.80 | 9.80 | 1.03% | 219,813 |
| Mar 16, 2026 | 9.67 | 9.92 | 9.54 | 9.70 | 9.70 | - | 278,170 |
| Mar 13, 2026 | 9.50 | 9.80 | 9.35 | 9.70 | 9.70 | -1.22% | 197,938 |
| Mar 12, 2026 | 9.32 | 10.00 | 9.20 | 9.82 | 9.82 | 3.37% | 157,130 |
| Mar 11, 2026 | 9.60 | 9.69 | 9.45 | 9.50 | 9.50 | -0.52% | 202,550 |
| Mar 10, 2026 | 9.40 | 10.00 | 9.37 | 9.55 | 9.55 | 0.53% | 359,840 |
| Mar 9, 2026 | 9.02 | 9.55 | 9.02 | 9.50 | 9.50 | 0.53% | 223,187 |
| Mar 6, 2026 | 9.70 | 9.70 | 9.19 | 9.45 | 9.45 | 0.64% | 357,627 |
| Mar 5, 2026 | 10.14 | 10.15 | 9.39 | 9.39 | 9.39 | 0.75% | 454,720 |
| Mar 4, 2026 | 9.37 | 10.36 | 9.12 | 9.32 | 9.32 | -1.06% | 556,299 |
| Mar 3, 2026 | 9.16 | 10.12 | 9.05 | 9.42 | 9.42 | 2.39% | 645,899 |
| Mar 2, 2026 | 9.50 | 9.50 | 9.06 | 9.20 | 9.20 | -6.31% | 551,691 |
| 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 |