Metro Yatirim Ortakligi A.S. (IST:MTRYO)
Turkey · Delayed Price · Currency is TRY 11.46
+0.38 (3.43%)
Last updated: Jun 22, 2026, 5:59 PM GMT+3
IST:MTRYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 11.42 | 11.84 | 11.10 | 11.46 | 11.46 | 3.43% | 808,175 |
| Jun 19, 2026 | 9.85 | 11.08 | 9.85 | 11.08 | 11.08 | 9.92% | 1,679,025 |
| Jun 18, 2026 | 10.21 | 10.34 | 9.70 | 10.08 | 10.08 | - | 168,486 |
| Jun 17, 2026 | 10.42 | 10.42 | 10.06 | 10.08 | 10.08 | -2.14% | 281,666 |
| Jun 16, 2026 | 10.73 | 10.73 | 10.24 | 10.30 | 10.30 | -3.10% | 338,276 |
| Jun 15, 2026 | 10.52 | 11.00 | 10.35 | 10.63 | 10.63 | 2.31% | 493,169 |
| Jun 12, 2026 | 10.10 | 10.80 | 9.97 | 10.39 | 10.39 | 2.87% | 527,513 |
| Jun 11, 2026 | 10.06 | 10.53 | 9.83 | 10.10 | 10.10 | 0.20% | 372,512 |
| Jun 10, 2026 | 10.18 | 10.29 | 10.01 | 10.08 | 10.08 | - | 203,974 |
| Jun 9, 2026 | 10.34 | 10.38 | 9.95 | 10.08 | 10.08 | -2.51% | 501,325 |
| Jun 8, 2026 | 9.91 | 10.35 | 9.91 | 10.34 | 10.34 | 2.48% | 295,404 |
| Jun 5, 2026 | 10.00 | 10.25 | 9.87 | 10.09 | 10.09 | 0.90% | 360,078 |
| Jun 4, 2026 | 9.92 | 10.23 | 9.83 | 10.00 | 10.00 | 0.91% | 304,791 |
| Jun 3, 2026 | 9.90 | 10.38 | 9.90 | 9.91 | 9.91 | -0.90% | 466,926 |
| Jun 2, 2026 | 10.02 | 10.05 | 9.88 | 10.00 | 10.00 | 1.63% | 346,690 |
| Jun 1, 2026 | 9.67 | 10.15 | 9.67 | 9.84 | 9.84 | 0.61% | 461,176 |
| May 26, 2026 | 9.90 | 9.94 | 9.62 | 9.78 | 9.78 | 1.03% | 107,009 |
| May 25, 2026 | 9.89 | 9.89 | 9.40 | 9.68 | 9.68 | 1.79% | 237,471 |
| May 22, 2026 | 8.85 | 9.60 | 8.41 | 9.51 | 9.51 | 2.37% | 372,284 |
| May 21, 2026 | 9.62 | 9.84 | 9.29 | 9.29 | 9.29 | -4.82% | 398,173 |
| May 20, 2026 | 9.76 | 9.90 | 9.58 | 9.76 | 9.76 | -0.51% | 334,306 |
| May 18, 2026 | 9.84 | 10.04 | 9.76 | 9.81 | 9.81 | -2.39% | 240,727 |
| May 15, 2026 | 9.94 | 10.05 | 9.76 | 10.05 | 10.05 | 1.01% | 282,466 |
| May 14, 2026 | 9.82 | 10.09 | 9.73 | 9.95 | 9.95 | 1.02% | 633,207 |
| May 13, 2026 | 10.15 | 10.18 | 9.75 | 9.85 | 9.85 | -0.91% | 561,295 |
| May 12, 2026 | 10.49 | 10.65 | 9.94 | 9.94 | 9.94 | -3.96% | 546,878 |
| May 11, 2026 | 10.50 | 10.60 | 10.31 | 10.35 | 10.35 | -1.71% | 419,275 |
| May 8, 2026 | 10.54 | 10.68 | 10.30 | 10.53 | 10.53 | -0.09% | 518,524 |
| May 7, 2026 | 10.46 | 10.68 | 10.46 | 10.54 | 10.54 | -1.68% | 402,642 |
| May 6, 2026 | 10.63 | 10.95 | 10.46 | 10.72 | 10.72 | -2.10% | 552,800 |
| May 5, 2026 | 10.74 | 10.95 | 10.06 | 10.95 | 10.95 | 4.99% | 1,629,006 |
| May 4, 2026 | 10.39 | 10.43 | 9.92 | 10.43 | 10.43 | 9.91% | 1,417,953 |
| Apr 30, 2026 | 9.46 | 9.64 | 9.40 | 9.49 | 9.49 | 0.32% | 216,542 |
| Apr 29, 2026 | 9.63 | 9.67 | 9.41 | 9.46 | 9.46 | -1.15% | 237,641 |
| Apr 28, 2026 | 9.85 | 9.85 | 9.50 | 9.57 | 9.57 | - | 273,987 |
| Apr 27, 2026 | 9.73 | 9.93 | 9.55 | 9.57 | 9.57 | -2.45% | 674,707 |
| Apr 24, 2026 | 9.89 | 9.94 | 9.70 | 9.81 | 9.81 | - | 290,020 |
| Apr 22, 2026 | 9.79 | 9.97 | 9.72 | 9.81 | 9.81 | 0.10% | 422,309 |
| Apr 21, 2026 | 9.73 | 10.09 | 9.69 | 9.80 | 9.80 | -1.90% | 301,220 |
| Apr 20, 2026 | 9.46 | 9.99 | 9.42 | 9.99 | 9.99 | 5.60% | 488,982 |
| Apr 17, 2026 | 9.53 | 9.79 | 9.43 | 9.46 | 9.46 | -3.37% | 453,765 |
| Apr 16, 2026 | 9.80 | 9.89 | 9.50 | 9.79 | 9.79 | -0.10% | 402,245 |
| Apr 15, 2026 | 9.60 | 10.67 | 9.50 | 9.80 | 9.80 | 1.03% | 322,639 |
| Apr 14, 2026 | 9.35 | 9.82 | 9.25 | 9.70 | 9.70 | 4.64% | 684,457 |
| Apr 13, 2026 | 9.30 | 9.37 | 9.18 | 9.27 | 9.27 | -0.86% | 221,437 |
| Apr 10, 2026 | 9.21 | 9.35 | 9.16 | 9.35 | 9.35 | 2.07% | 394,121 |
| Apr 9, 2026 | 9.27 | 9.39 | 9.14 | 9.16 | 9.16 | -1.19% | 252,439 |
| Apr 8, 2026 | 9.11 | 9.35 | 9.11 | 9.27 | 9.27 | 2.32% | 264,407 |
| Apr 7, 2026 | 9.39 | 9.42 | 9.06 | 9.06 | 9.06 | -0.77% | 398,827 |
| Apr 6, 2026 | 9.24 | 9.40 | 9.06 | 9.13 | 9.13 | -1.08% | 130,265 |