Metro Yatirim Ortakligi A.S. (IST:MTRYO)
Turkey · Delayed Price · Currency is TRY 8.46
-0.34 (-3.86%)
Last updated: Sep 24, 2026, 5:57 PM GMT+3
IST:MTRYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.60 | 8.74 | 8.32 | 8.46 | 8.46 | -3.86% | 269,604 |
| Sep 23, 2026 | 8.85 | 9.20 | 8.80 | 8.80 | 8.80 | -1.68% | 252,108 |
| Sep 22, 2026 | 8.78 | 9.40 | 8.35 | 8.95 | 8.95 | -0.56% | 277,360 |
| Sep 21, 2026 | 8.69 | 9.33 | 7.86 | 9.00 | 9.00 | 3.09% | 921,930 |
| Sep 18, 2026 | 7.99 | 8.73 | 7.26 | 8.73 | 8.73 | 9.95% | 1,048,460 |
| Sep 17, 2026 | 8.15 | 8.40 | 7.60 | 7.94 | 7.94 | -4.45% | 240,870 |
| Sep 16, 2026 | 8.81 | 8.81 | 7.96 | 8.31 | 8.31 | -4.92% | 254,198 |
| Sep 15, 2026 | 8.87 | 9.02 | 8.73 | 8.74 | 8.74 | -2.56% | 192,897 |
| Sep 14, 2026 | 8.99 | 9.09 | 8.75 | 8.97 | 8.97 | -0.22% | 221,276 |
| Sep 11, 2026 | 8.96 | 9.04 | 8.87 | 8.99 | 8.99 | 1.35% | 128,175 |
| Sep 10, 2026 | 8.91 | 9.17 | 8.86 | 8.87 | 8.87 | -0.45% | 402,918 |
| Sep 9, 2026 | 9.16 | 9.16 | 8.86 | 8.91 | 8.91 | 1.60% | 149,768 |
| Sep 8, 2026 | 8.65 | 8.80 | 8.65 | 8.77 | 8.77 | 1.39% | 144,047 |
| Sep 7, 2026 | 8.56 | 8.90 | 8.52 | 8.65 | 8.65 | 0.70% | 383,906 |
| Sep 4, 2026 | 8.66 | 8.68 | 8.55 | 8.59 | 8.59 | -1.26% | 124,956 |
| Sep 3, 2026 | 8.90 | 8.98 | 8.58 | 8.70 | 8.70 | -2.47% | 479,813 |
| Sep 2, 2026 | 8.72 | 9.08 | 8.55 | 8.92 | 8.92 | 2.18% | 245,981 |
| Sep 1, 2026 | 8.86 | 8.99 | 8.62 | 8.73 | 8.73 | -1.80% | 240,640 |
| Aug 31, 2026 | 9.10 | 9.13 | 8.65 | 8.89 | 8.89 | -2.31% | 204,030 |
| Aug 28, 2026 | 9.24 | 9.35 | 8.84 | 9.10 | 9.10 | -1.30% | 202,846 |
| Aug 27, 2026 | 9.35 | 9.40 | 9.10 | 9.22 | 9.22 | 1.32% | 125,707 |
| Aug 26, 2026 | 9.22 | 9.36 | 9.05 | 9.10 | 9.10 | -1.30% | 143,138 |
| Aug 25, 2026 | 9.17 | 9.43 | 9.13 | 9.22 | 9.22 | 0.66% | 195,695 |
| Aug 24, 2026 | 9.28 | 9.54 | 9.00 | 9.16 | 9.16 | -1.29% | 250,959 |
| Aug 21, 2026 | 9.27 | 9.73 | 9.00 | 9.28 | 9.28 | 0.76% | 391,419 |
| Aug 20, 2026 | 9.30 | 10.00 | 8.88 | 9.21 | 9.21 | 0.77% | 688,465 |
| Aug 19, 2026 | 8.41 | 9.32 | 8.40 | 9.14 | 9.14 | 7.66% | 580,892 |
| Aug 18, 2026 | 8.50 | 8.57 | 8.37 | 8.49 | 8.49 | 1.56% | 281,816 |
| Aug 17, 2026 | 8.36 | 8.65 | 8.36 | 8.36 | 8.36 | -2.56% | 350,986 |
| Aug 14, 2026 | 8.80 | 8.80 | 8.36 | 8.58 | 8.58 | 0.59% | 343,610 |
| Aug 13, 2026 | 8.83 | 8.91 | 8.51 | 8.53 | 8.53 | -3.29% | 469,883 |
| Aug 12, 2026 | 8.88 | 9.00 | 8.80 | 8.82 | 8.82 | -1.78% | 190,519 |
| 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 |