Metro Yatirim Ortakligi A.S. (IST:MTRYO)
Turkey · Delayed Price · Currency is TRY 9.63
+0.12 (1.26%)
Last updated: May 25, 2026, 12:28 PM GMT+3
IST:MTRYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 9.46 | 9.46 | 8.81 | 9.23 | 9.23 | -0.11% | 223,728 |
| Apr 2, 2026 | 9.06 | 9.46 | 8.94 | 9.24 | 9.24 | 1.99% | 124,055 |
| Apr 1, 2026 | 8.89 | 9.32 | 8.87 | 9.06 | 9.06 | 0.78% | 181,568 |
| Mar 31, 2026 | 8.72 | 9.15 | 8.70 | 8.99 | 8.99 | 0.56% | 262,013 |
| Mar 30, 2026 | 9.00 | 9.08 | 8.66 | 8.94 | 8.94 | -2.08% | 166,912 |
| 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 |