Matriks Finansal Teknolojiler A.S. (IST:MTRKS)
Turkey
· Delayed Price · Currency is TRY 24.36
-0.54 (-2.17%)
At close: Dec 5, 2025
IST:MTRKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.90 | 25.12 | 24.18 | 24.36 | 24.36 | -2.17% | 999,386 |
| Dec 4, 2025 | 25.72 | 25.92 | 24.70 | 24.90 | 24.90 | -3.11% | 973,213 |
| Dec 3, 2025 | 25.26 | 26.48 | 25.12 | 25.70 | 25.70 | 1.98% | 1,411,831 |
| Dec 2, 2025 | 25.14 | 25.58 | 25.00 | 25.20 | 25.20 | 0.40% | 538,377 |
| Dec 1, 2025 | 24.50 | 25.48 | 24.46 | 25.10 | 25.10 | 2.45% | 919,404 |
| Nov 28, 2025 | 24.54 | 25.04 | 24.18 | 24.50 | 24.50 | -0.16% | 544,567 |
| Nov 27, 2025 | 24.52 | 25.18 | 24.44 | 24.54 | 24.54 | 0.16% | 632,647 |
| Nov 26, 2025 | 26.00 | 26.56 | 24.50 | 24.50 | 24.50 | -6.27% | 935,155 |
| Nov 25, 2025 | 26.94 | 27.20 | 25.88 | 26.14 | 26.14 | -0.23% | 929,032 |
| Nov 24, 2025 | 26.02 | 27.28 | 25.96 | 26.20 | 26.20 | -0.76% | 1,107,862 |
| Nov 21, 2025 | 26.72 | 26.96 | 25.96 | 26.40 | 26.40 | 1.15% | 787,691 |
| Nov 20, 2025 | 26.78 | 26.92 | 26.02 | 26.10 | 26.10 | -2.17% | 851,321 |
| Nov 19, 2025 | 26.36 | 27.48 | 25.50 | 26.68 | 26.68 | 1.68% | 1,878,306 |
| Nov 18, 2025 | 25.30 | 26.70 | 25.00 | 26.24 | 26.24 | 3.55% | 1,688,019 |
| Nov 17, 2025 | 24.10 | 25.68 | 24.02 | 25.34 | 25.34 | 5.23% | 1,658,183 |
| Nov 14, 2025 | 23.96 | 24.20 | 23.64 | 24.08 | 24.08 | -0.33% | 676,702 |
| Nov 13, 2025 | 24.04 | 24.52 | 23.90 | 24.16 | 24.16 | 0.58% | 862,369 |
| Nov 12, 2025 | 25.24 | 25.24 | 24.02 | 24.02 | 24.02 | -3.53% | 748,896 |
| Nov 11, 2025 | 25.12 | 25.26 | 24.20 | 24.90 | 24.90 | -0.95% | 1,230,201 |
| Nov 10, 2025 | 25.88 | 26.64 | 25.00 | 25.14 | 25.14 | -2.93% | 1,247,920 |
| Nov 7, 2025 | 26.50 | 28.22 | 25.80 | 25.90 | 25.90 | -2.19% | 2,387,292 |
| Nov 6, 2025 | 27.40 | 27.74 | 26.26 | 26.48 | 26.48 | -3.29% | 974,500 |
| Nov 5, 2025 | 28.94 | 29.16 | 26.98 | 27.38 | 27.38 | -5.26% | 1,430,427 |
| Nov 4, 2025 | 28.62 | 28.94 | 28.04 | 28.90 | 28.90 | 0.98% | 804,417 |
| Nov 3, 2025 | 28.50 | 29.00 | 27.60 | 28.62 | 28.62 | 2.21% | 987,832 |
| Oct 31, 2025 | 27.10 | 28.38 | 27.00 | 28.00 | 28.00 | 1.74% | 1,215,945 |
| Oct 30, 2025 | 29.00 | 29.22 | 27.52 | 27.52 | 27.52 | -5.10% | 1,756,310 |
| Oct 28, 2025 | 28.92 | 29.36 | 28.76 | 29.00 | 29.00 | - | 316,572 |
| Oct 27, 2025 | 29.10 | 29.80 | 28.80 | 29.00 | 29.00 | -0.34% | 1,378,969 |
| Oct 24, 2025 | 27.90 | 29.30 | 27.70 | 29.10 | 29.10 | 3.78% | 1,477,061 |
| Oct 23, 2025 | 28.72 | 29.50 | 28.04 | 28.04 | 28.04 | -3.31% | 1,693,357 |
| Oct 22, 2025 | 29.20 | 29.20 | 27.50 | 29.00 | 29.00 | 6.46% | 3,746,175 |
| Oct 21, 2025 | 25.18 | 27.68 | 25.16 | 27.24 | 27.24 | 8.18% | 5,154,001 |
| Oct 20, 2025 | 24.10 | 25.18 | 23.88 | 25.18 | 25.18 | 4.66% | 1,781,345 |
| Oct 17, 2025 | 24.00 | 25.36 | 23.48 | 24.06 | 24.06 | 0.42% | 2,044,762 |
| Oct 16, 2025 | 24.48 | 24.58 | 23.86 | 23.96 | 23.96 | -2.20% | 665,817 |
| Oct 15, 2025 | 24.44 | 25.14 | 24.20 | 24.50 | 24.50 | 0.25% | 905,253 |
| Oct 14, 2025 | 24.72 | 25.40 | 23.84 | 24.44 | 24.44 | -1.13% | 2,163,103 |
| Oct 13, 2025 | 24.30 | 25.42 | 23.92 | 24.72 | 24.72 | 1.48% | 1,785,020 |
| Oct 10, 2025 | 24.06 | 25.02 | 23.22 | 24.36 | 24.36 | 1.33% | 1,722,016 |
| Oct 9, 2025 | 24.80 | 25.00 | 24.02 | 24.04 | 24.04 | -3.06% | 709,298 |
| Oct 8, 2025 | 24.30 | 24.80 | 24.14 | 24.80 | 24.80 | 2.06% | 715,736 |
| Oct 7, 2025 | 24.16 | 24.80 | 23.96 | 24.30 | 24.30 | 0.33% | 775,893 |
| Oct 6, 2025 | 24.64 | 25.10 | 23.78 | 24.22 | 24.22 | -1.62% | 719,184 |
| Oct 3, 2025 | 25.36 | 25.58 | 24.62 | 24.62 | 24.62 | -2.69% | 670,970 |
| Oct 2, 2025 | 25.42 | 25.58 | 24.58 | 25.30 | 25.30 | 1.20% | 1,381,974 |
| Oct 1, 2025 | 24.94 | 25.34 | 24.40 | 25.00 | 25.00 | 0.24% | 1,212,082 |
| Sep 30, 2025 | 25.62 | 26.10 | 24.86 | 24.94 | 24.94 | -2.58% | 2,393,311 |
| Sep 29, 2025 | 27.62 | 27.78 | 25.60 | 25.60 | 25.60 | -8.05% | 1,530,337 |
| Sep 26, 2025 | 29.24 | 29.24 | 27.78 | 27.84 | 27.84 | -4.85% | 1,337,010 |