Metro Yatirim Ortakligi A.S. (IST:MTRYO)
Turkey · Delayed Price · Currency is TRY 8.86
-0.12 (-1.34%)
Last updated: Aug 12, 2026, 2:24 PM GMT+3
IST:MTRYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.99 | 9.06 | 8.61 | 8.98 | 8.98 | -1.21% | 291,232 |
| Aug 10, 2026 | 9.24 | 9.30 | 8.97 | 9.09 | 9.09 | 2.48% | 262,327 |
| Aug 7, 2026 | 9.42 | 9.42 | 8.73 | 8.87 | 8.87 | -1.44% | 324,612 |
| Aug 6, 2026 | 8.83 | 9.50 | 8.83 | 9.00 | 9.00 | 1.93% | 267,518 |
| Aug 5, 2026 | 8.79 | 9.07 | 8.79 | 8.83 | 8.83 | -0.34% | 251,509 |
| Aug 4, 2026 | 8.87 | 8.97 | 8.48 | 8.86 | 8.86 | -0.11% | 417,325 |
| Aug 3, 2026 | 8.98 | 9.28 | 8.83 | 8.87 | 8.87 | -1.22% | 621,154 |
| Jul 31, 2026 | 8.96 | 9.10 | 8.85 | 8.98 | 8.98 | 0.56% | 238,783 |
| Jul 30, 2026 | 9.18 | 9.34 | 8.87 | 8.93 | 8.93 | -3.77% | 272,529 |
| Jul 29, 2026 | 9.76 | 9.76 | 9.28 | 9.28 | 9.28 | -3.83% | 150,748 |
| Jul 28, 2026 | 9.89 | 9.94 | 9.64 | 9.65 | 9.65 | -2.13% | 269,381 |
| Jul 27, 2026 | 9.94 | 10.09 | 9.74 | 9.86 | 9.86 | -0.80% | 273,687 |
| Jul 24, 2026 | 10.09 | 10.16 | 9.85 | 9.94 | 9.94 | -0.90% | 187,007 |
| Jul 23, 2026 | 10.24 | 10.26 | 10.01 | 10.03 | 10.03 | -1.57% | 245,345 |
| Jul 22, 2026 | 10.01 | 10.35 | 10.01 | 10.19 | 10.19 | 0.30% | 112,577 |
| Jul 21, 2026 | 10.39 | 10.39 | 10.10 | 10.16 | 10.16 | -0.29% | 127,479 |
| Jul 20, 2026 | 10.43 | 10.43 | 10.15 | 10.19 | 10.19 | -0.10% | 163,676 |
| Jul 17, 2026 | 10.42 | 10.42 | 10.01 | 10.20 | 10.20 | -1.45% | 221,976 |
| Jul 16, 2026 | 10.38 | 10.50 | 10.21 | 10.35 | 10.35 | -0.29% | 218,014 |
| Jul 14, 2026 | 10.41 | 10.52 | 10.20 | 10.38 | 10.38 | 0.68% | 269,716 |
| Jul 13, 2026 | 10.51 | 10.59 | 10.25 | 10.31 | 10.31 | -1.43% | 135,291 |
| Jul 10, 2026 | 10.35 | 10.56 | 10.25 | 10.46 | 10.46 | 1.75% | 125,024 |
| Jul 9, 2026 | 10.65 | 10.70 | 10.18 | 10.28 | 10.28 | -2.74% | 145,457 |
| Jul 8, 2026 | 10.75 | 10.95 | 10.33 | 10.57 | 10.57 | -2.22% | 200,306 |
| Jul 7, 2026 | 11.06 | 11.26 | 10.73 | 10.81 | 10.81 | -3.40% | 316,967 |
| Jul 6, 2026 | 10.99 | 11.24 | 10.71 | 11.19 | 11.19 | 1.73% | 312,265 |
| Jul 3, 2026 | 10.81 | 11.00 | 10.80 | 11.00 | 11.00 | 1.57% | 287,495 |
| Jul 2, 2026 | 10.80 | 11.10 | 10.78 | 10.83 | 10.83 | -1.19% | 302,886 |
| Jul 1, 2026 | 10.83 | 11.02 | 10.73 | 10.96 | 10.96 | 1.20% | 339,152 |
| Jun 30, 2026 | 10.65 | 10.99 | 10.60 | 10.83 | 10.83 | 1.50% | 261,711 |
| Jun 29, 2026 | 10.58 | 10.85 | 10.48 | 10.67 | 10.67 | 0.85% | 403,736 |
| Jun 26, 2026 | 10.90 | 10.93 | 10.54 | 10.58 | 10.58 | -2.04% | 266,881 |
| Jun 25, 2026 | 11.45 | 11.45 | 10.71 | 10.80 | 10.80 | -1.64% | 610,260 |
| Jun 24, 2026 | 10.88 | 11.15 | 10.54 | 10.98 | 10.98 | 0.92% | 650,949 |
| Jun 23, 2026 | 10.98 | 11.28 | 10.72 | 10.88 | 10.88 | -5.06% | 563,523 |
| 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 |