Metro Yatirim Ortakligi A.S. (IST:MTRYO)
Turkey
· Delayed Price · Currency is TRY 8.53
-0.36 (-4.05%)
At close: Dec 5, 2025
IST:MTRYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.84 | 8.84 | 8.21 | 8.53 | 8.53 | -4.05% | 1,462,550 |
| Dec 4, 2025 | 8.12 | 8.92 | 8.12 | 8.89 | 8.89 | 9.62% | 1,872,300 |
| Dec 3, 2025 | 8.16 | 8.32 | 8.05 | 8.11 | 8.11 | -0.61% | 206,222 |
| Dec 2, 2025 | 7.92 | 8.30 | 7.92 | 8.16 | 8.16 | 1.62% | 157,493 |
| Dec 1, 2025 | 7.90 | 8.14 | 7.84 | 8.03 | 8.03 | 1.39% | 139,610 |
| Nov 28, 2025 | 7.93 | 8.00 | 7.83 | 7.92 | 7.92 | -0.13% | 124,816 |
| Nov 27, 2025 | 8.00 | 8.00 | 7.85 | 7.93 | 7.93 | 0.38% | 149,528 |
| Nov 26, 2025 | 7.92 | 8.09 | 7.82 | 7.90 | 7.90 | -0.38% | 195,731 |
| Nov 25, 2025 | 8.00 | 8.00 | 7.80 | 7.93 | 7.93 | -0.25% | 354,031 |
| Nov 24, 2025 | 7.94 | 8.03 | 7.90 | 7.95 | 7.95 | -0.25% | 163,826 |
| Nov 21, 2025 | 7.95 | 8.08 | 7.92 | 7.97 | 7.97 | -1.36% | 157,741 |
| Nov 20, 2025 | 8.11 | 8.26 | 7.90 | 8.08 | 8.08 | -1.34% | 478,794 |
| Nov 19, 2025 | 8.18 | 8.28 | 8.12 | 8.19 | 8.19 | 0.12% | 205,519 |
| Nov 18, 2025 | 8.44 | 8.54 | 8.04 | 8.18 | 8.18 | -1.92% | 580,722 |
| Nov 17, 2025 | 8.09 | 8.50 | 8.09 | 8.34 | 8.34 | 2.33% | 216,156 |
| Nov 14, 2025 | 8.15 | 8.35 | 7.80 | 8.15 | 8.15 | 0.49% | 401,614 |
| Nov 13, 2025 | 8.19 | 8.19 | 8.00 | 8.11 | 8.11 | -0.98% | 193,506 |
| Nov 12, 2025 | 8.39 | 8.48 | 8.00 | 8.19 | 8.19 | -1.92% | 403,782 |
| Nov 11, 2025 | 8.50 | 8.61 | 8.18 | 8.35 | 8.35 | -2.00% | 304,115 |
| Nov 10, 2025 | 8.43 | 8.59 | 8.35 | 8.52 | 8.52 | 0.95% | 393,260 |
| Nov 7, 2025 | 8.28 | 8.93 | 8.28 | 8.44 | 8.44 | -4.09% | 508,370 |
| Nov 6, 2025 | 9.04 | 9.10 | 8.78 | 8.80 | 8.80 | -0.45% | 811,334 |
| Nov 5, 2025 | 9.14 | 9.17 | 8.77 | 8.84 | 8.84 | -1.45% | 445,820 |
| Nov 4, 2025 | 8.81 | 9.06 | 8.80 | 8.97 | 8.97 | 1.82% | 551,558 |
| Nov 3, 2025 | 9.15 | 9.17 | 8.75 | 8.81 | 8.81 | 1.61% | 461,784 |
| Oct 31, 2025 | 8.69 | 8.72 | 8.54 | 8.67 | 8.67 | 1.05% | 287,822 |
| Oct 30, 2025 | 8.32 | 8.69 | 8.32 | 8.58 | 8.58 | 1.66% | 453,790 |
| Oct 28, 2025 | 8.43 | 8.50 | 8.22 | 8.44 | 8.44 | 1.08% | 126,064 |
| Oct 27, 2025 | 8.60 | 8.60 | 8.28 | 8.35 | 8.35 | -1.07% | 348,075 |
| Oct 24, 2025 | 8.02 | 8.65 | 8.02 | 8.44 | 8.44 | 3.56% | 588,843 |
| Oct 23, 2025 | 8.11 | 8.37 | 8.05 | 8.15 | 8.15 | -1.21% | 517,354 |
| Oct 22, 2025 | 8.35 | 8.35 | 8.10 | 8.25 | 8.25 | -0.48% | 446,541 |
| Oct 21, 2025 | 8.55 | 8.55 | 8.13 | 8.29 | 8.29 | -2.01% | 687,511 |
| Oct 20, 2025 | 8.60 | 8.73 | 8.38 | 8.46 | 8.46 | -1.63% | 829,767 |
| Oct 17, 2025 | 8.50 | 8.74 | 8.32 | 8.60 | 8.60 | -1.71% | 1,230,310 |
| Oct 16, 2025 | 8.92 | 9.01 | 8.64 | 8.75 | 8.75 | -5.41% | 1,734,284 |
| Oct 15, 2025 | 9.48 | 9.99 | 9.25 | 9.25 | 9.25 | -2.43% | 1,752,914 |
| Oct 14, 2025 | 8.78 | 9.51 | 8.77 | 9.48 | 9.48 | 9.60% | 1,717,259 |
| Oct 13, 2025 | 8.84 | 9.06 | 8.61 | 8.65 | 8.65 | -2.81% | 456,981 |
| Oct 10, 2025 | 8.81 | 9.07 | 8.69 | 8.90 | 8.90 | 1.71% | 876,167 |
| Oct 9, 2025 | 9.00 | 9.07 | 8.75 | 8.75 | 8.75 | -3.53% | 999,753 |
| Oct 8, 2025 | 8.86 | 9.18 | 8.55 | 9.07 | 9.07 | 1.91% | 1,520,235 |
| Oct 7, 2025 | 9.38 | 9.38 | 8.79 | 8.90 | 8.90 | -1.66% | 1,566,620 |
| Oct 6, 2025 | 9.25 | 9.50 | 9.05 | 9.05 | 9.05 | -4.74% | 1,682,082 |
| Oct 3, 2025 | 9.16 | 10.10 | 9.16 | 9.50 | 9.50 | -6.59% | 2,691,087 |
| Oct 2, 2025 | 9.26 | 10.94 | 9.25 | 10.17 | 10.17 | 2.21% | 3,351,641 |
| Oct 1, 2025 | 10.79 | 10.99 | 9.95 | 9.95 | 9.95 | -9.95% | 1,086,995 |
| Sep 30, 2025 | 11.05 | 11.05 | 10.37 | 11.05 | 11.05 | 9.95% | 6,152,681 |
| Sep 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 9.96% | 731,845 |
| Sep 26, 2025 | 8.21 | 9.14 | 8.21 | 9.14 | 9.14 | 9.99% | 2,439,146 |