Metropal Kurumsal Hizmetler A.S. (IST:MCARD)
Turkey
· Delayed Price · Currency is TRY 167.50
+0.50 (0.30%)
Last updated: Apr 29, 2026, 10:15 AM GMT+3
IST:MCARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 168.90 | 169.00 | 167.00 | 167.50 | - | 0.30% | 246,150 |
| Apr 28, 2026 | 172.00 | 174.90 | 166.00 | 167.00 | 167.00 | -1.88% | 4,858,319 |
| Apr 27, 2026 | 162.00 | 175.70 | 161.00 | 170.20 | 170.20 | 5.39% | 9,019,019 |
| Apr 24, 2026 | 168.30 | 169.80 | 159.90 | 161.50 | 161.50 | -4.44% | 6,520,573 |
| Apr 22, 2026 | 165.90 | 174.40 | 163.50 | 169.00 | 169.00 | 2.36% | 8,911,706 |
| Apr 21, 2026 | 171.00 | 172.00 | 163.80 | 165.10 | 165.10 | -2.88% | 6,812,266 |
| Apr 20, 2026 | 181.50 | 186.90 | 168.10 | 170.00 | 170.00 | -6.80% | 7,665,947 |
| Apr 17, 2026 | 180.90 | 189.60 | 174.80 | 182.40 | 182.40 | 0.72% | 11,757,340 |
| Apr 16, 2026 | 183.30 | 183.90 | 176.50 | 181.10 | 181.10 | -0.06% | 7,539,048 |
| Apr 15, 2026 | 186.00 | 197.00 | 176.70 | 181.20 | 181.20 | -2.11% | 11,503,520 |
| Apr 14, 2026 | 194.00 | 199.50 | 184.30 | 185.10 | 185.10 | -6.04% | 12,198,380 |
| Apr 13, 2026 | 191.00 | 208.80 | 184.00 | 197.00 | 197.00 | 3.36% | 16,544,760 |
| Apr 10, 2026 | 176.60 | 190.60 | 174.30 | 190.60 | 190.60 | 9.98% | 17,570,750 |
| Apr 9, 2026 | 188.80 | 197.20 | 168.70 | 173.30 | 173.30 | -6.43% | 20,239,910 |
| Apr 8, 2026 | 176.40 | 185.20 | 171.50 | 185.20 | 185.20 | 9.98% | 11,123,880 |
| Apr 7, 2026 | 168.00 | 180.60 | 162.60 | 168.40 | 168.40 | 2.56% | 19,001,320 |
| Apr 6, 2026 | 152.20 | 164.20 | 146.80 | 164.20 | 164.20 | 9.98% | 10,486,940 |
| Apr 3, 2026 | 155.00 | 162.00 | 147.30 | 149.30 | 149.30 | -0.20% | 14,098,160 |
| Apr 2, 2026 | 133.90 | 149.60 | 133.50 | 149.60 | 149.60 | 10.00% | 10,712,710 |
| Apr 1, 2026 | 134.30 | 142.10 | 131.40 | 136.00 | 136.00 | 2.95% | 13,406,560 |
| Mar 31, 2026 | 141.50 | 141.60 | 131.50 | 132.10 | 132.10 | -4.96% | 7,882,447 |
| Mar 30, 2026 | 137.00 | 147.70 | 136.10 | 139.00 | 139.00 | 0.58% | 17,371,990 |
| Mar 27, 2026 | 143.10 | 150.30 | 132.00 | 138.20 | 138.20 | -5.73% | 29,822,570 |
| Mar 26, 2026 | 168.50 | 171.70 | 146.60 | 146.60 | 146.60 | -9.95% | 28,111,020 |
| Mar 25, 2026 | 149.20 | 162.80 | 149.00 | 162.80 | 162.80 | 10.00% | 3,798,809 |
| Mar 24, 2026 | 155.30 | 155.40 | 136.80 | 148.00 | 148.00 | 4.74% | 32,918,830 |
| Mar 23, 2026 | 135.10 | 141.30 | 135.00 | 141.30 | 141.30 | 9.96% | 4,076,764 |
| Mar 19, 2026 | 116.90 | 128.50 | 115.10 | 128.50 | 128.50 | 9.92% | 6,782,295 |
| Mar 18, 2026 | 118.90 | 125.30 | 111.00 | 116.90 | 116.90 | -1.68% | 36,201,360 |
| Mar 17, 2026 | 128.70 | 128.70 | 110.00 | 118.90 | 118.90 | 1.62% | 59,963,680 |
| Mar 16, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 9.96% | 2,977,199 |
| Mar 13, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 9.92% | 363,884 |
| Mar 12, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 10.00% | 31,184 |