Mega Metal Sanayi ve Ticaret A.S. (IST:MEGMT)
Turkey
· Delayed Price · Currency is TRY 64.85
-2.95 (-4.35%)
Last updated: Mar 9, 2026, 3:20 PM GMT+3
IST:MEGMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 67.70 | 67.70 | 62.70 | 64.00 | 64.00 | -5.60% | 7,248,402 |
| Mar 6, 2026 | 68.00 | 70.85 | 67.00 | 67.80 | 67.80 | 1.27% | 8,741,698 |
| Mar 5, 2026 | 66.55 | 67.30 | 65.70 | 66.95 | 66.95 | 1.36% | 5,552,050 |
| Mar 4, 2026 | 66.75 | 69.20 | 64.00 | 66.05 | 66.05 | -1.05% | 11,953,900 |
| Mar 3, 2026 | 73.65 | 75.00 | 65.70 | 66.75 | 66.75 | -8.50% | 11,773,500 |
| Mar 2, 2026 | 72.00 | 75.75 | 70.10 | 72.95 | 72.95 | -4.14% | 18,064,620 |
| Feb 27, 2026 | 74.05 | 78.70 | 74.05 | 76.10 | 76.10 | 2.70% | 19,485,499 |
| Feb 26, 2026 | 73.50 | 74.85 | 72.10 | 74.10 | 74.10 | 1.58% | 8,300,665 |
| Feb 25, 2026 | 72.00 | 74.05 | 71.80 | 72.95 | 72.95 | 1.46% | 9,680,203 |
| Feb 24, 2026 | 73.95 | 74.20 | 71.90 | 71.90 | 71.90 | -2.77% | 5,762,615 |
| Feb 23, 2026 | 72.10 | 75.05 | 71.20 | 73.95 | 73.95 | 3.14% | 18,635,300 |
| Feb 20, 2026 | 73.30 | 74.40 | 69.90 | 71.70 | 71.70 | -2.12% | 11,435,450 |
| Feb 19, 2026 | 72.10 | 76.85 | 72.10 | 73.25 | 73.25 | 1.45% | 20,684,330 |
| Feb 18, 2026 | 68.50 | 73.15 | 68.35 | 72.20 | 72.20 | 5.17% | 16,631,700 |
| Feb 17, 2026 | 67.70 | 69.95 | 66.50 | 68.65 | 68.65 | 1.18% | 11,825,510 |
| Feb 16, 2026 | 66.65 | 68.40 | 66.65 | 67.85 | 67.85 | 1.80% | 9,004,272 |
| Feb 13, 2026 | 67.60 | 69.10 | 66.30 | 66.65 | 66.65 | -1.55% | 9,028,219 |
| Feb 12, 2026 | 68.00 | 69.20 | 67.55 | 67.70 | 67.70 | -0.22% | 8,014,306 |
| Feb 11, 2026 | 67.25 | 68.85 | 67.10 | 67.85 | 67.85 | 0.82% | 9,297,366 |
| Feb 10, 2026 | 69.80 | 69.80 | 66.75 | 67.30 | 67.30 | -3.72% | 11,232,240 |
| Feb 9, 2026 | 69.00 | 73.40 | 69.00 | 69.90 | 69.90 | 2.42% | 17,622,490 |
| Feb 6, 2026 | 68.65 | 69.45 | 67.10 | 68.25 | 68.25 | -0.44% | 8,501,546 |
| Feb 5, 2026 | 67.45 | 70.20 | 66.65 | 68.55 | 68.55 | 1.56% | 18,716,010 |
| Feb 4, 2026 | 66.60 | 69.05 | 65.50 | 67.50 | 67.50 | 1.58% | 20,302,780 |
| Feb 3, 2026 | 66.40 | 68.55 | 65.00 | 66.45 | 66.45 | 3.50% | 19,379,260 |
| Feb 2, 2026 | 61.00 | 65.05 | 59.55 | 64.20 | 64.20 | -2.28% | 17,494,640 |
| Jan 30, 2026 | 69.80 | 70.55 | 65.65 | 65.70 | 65.70 | -9.88% | 20,063,040 |
| Jan 29, 2026 | 68.00 | 72.90 | 67.05 | 72.90 | 72.90 | 9.95% | 28,077,200 |
| Jan 28, 2026 | 64.25 | 68.50 | 64.00 | 66.30 | 66.30 | 4.00% | 21,386,930 |
| Jan 27, 2026 | 64.00 | 68.05 | 63.50 | 63.75 | 63.75 | 0.24% | 19,244,610 |
| Jan 26, 2026 | 61.60 | 64.75 | 61.35 | 63.60 | 63.60 | 3.33% | 10,985,160 |
| Jan 23, 2026 | 61.55 | 62.30 | 60.90 | 61.55 | 61.55 | - | 10,346,310 |
| Jan 22, 2026 | 61.50 | 63.35 | 60.75 | 61.55 | 61.55 | 0.41% | 11,621,300 |
| Jan 21, 2026 | 60.60 | 62.05 | 60.45 | 61.30 | 61.30 | 1.49% | 11,786,740 |
| Jan 20, 2026 | 60.80 | 61.90 | 59.95 | 60.40 | 60.40 | -0.25% | 8,332,300 |
| Jan 19, 2026 | 60.60 | 61.95 | 59.70 | 60.55 | 60.55 | 0.58% | 15,069,310 |
| Jan 16, 2026 | 60.20 | 61.75 | 59.45 | 60.20 | 60.20 | 0.33% | 13,036,299 |
| Jan 15, 2026 | 57.10 | 61.10 | 56.75 | 60.00 | 60.00 | 5.08% | 16,188,726 |
| Jan 14, 2026 | 56.65 | 60.50 | 54.60 | 57.10 | 57.10 | 1.24% | 18,208,490 |
| Jan 13, 2026 | 55.60 | 57.05 | 55.00 | 56.40 | 56.40 | 1.71% | 9,656,386 |
| Jan 12, 2026 | 54.40 | 55.70 | 53.65 | 55.45 | 55.45 | 3.64% | 9,981,534 |
| Jan 9, 2026 | 52.90 | 54.15 | 52.25 | 53.50 | 53.50 | 1.23% | 7,090,723 |
| Jan 8, 2026 | 53.75 | 55.15 | 52.20 | 52.85 | 52.85 | -1.67% | 11,415,010 |
| Jan 7, 2026 | 55.80 | 56.90 | 53.50 | 53.75 | 53.75 | -3.50% | 8,944,284 |
| Jan 6, 2026 | 53.45 | 55.95 | 53.45 | 55.70 | 55.70 | 4.31% | 6,797,126 |
| Jan 5, 2026 | 54.40 | 55.05 | 52.85 | 53.40 | 53.40 | -1.84% | 4,684,991 |
| Jan 2, 2026 | 54.35 | 55.40 | 54.10 | 54.40 | 54.40 | 0.55% | 3,018,120 |
| Dec 31, 2025 | 53.55 | 55.15 | 52.30 | 54.10 | 54.10 | 1.69% | 4,528,967 |
| Dec 30, 2025 | 53.95 | 55.05 | 52.60 | 53.20 | 53.20 | -1.12% | 4,857,330 |
| Dec 29, 2025 | 56.90 | 58.00 | 53.80 | 53.80 | 53.80 | -2.54% | 13,574,940 |
| Dec 26, 2025 | 56.75 | 57.30 | 55.00 | 55.20 | 55.20 | -2.39% | 7,197,881 |
| Dec 25, 2025 | 56.40 | 57.50 | 56.20 | 56.55 | 56.55 | 0.44% | 4,051,815 |
| Dec 24, 2025 | 56.05 | 57.50 | 55.85 | 56.30 | 56.30 | 0.54% | 8,989,262 |
| Dec 23, 2025 | 53.40 | 58.70 | 53.40 | 56.00 | 56.00 | 4.87% | 19,762,300 |
| Dec 22, 2025 | 56.00 | 56.55 | 53.30 | 53.40 | 53.40 | -4.04% | 10,569,300 |
| Dec 19, 2025 | 55.75 | 57.00 | 54.40 | 55.65 | 55.65 | 0.27% | 8,812,774 |
| Dec 18, 2025 | 55.05 | 59.20 | 54.80 | 55.50 | 55.50 | 1.19% | 18,200,700 |
| Dec 17, 2025 | 55.30 | 56.00 | 54.55 | 54.85 | 54.85 | -0.09% | 4,994,497 |
| Dec 16, 2025 | 55.70 | 57.05 | 53.50 | 54.90 | 54.90 | -0.09% | 12,316,410 |
| Dec 15, 2025 | 55.40 | 57.65 | 54.45 | 54.95 | 54.95 | -0.72% | 8,342,155 |
| Dec 12, 2025 | 55.25 | 58.45 | 55.00 | 55.35 | 55.35 | -0.54% | 12,866,180 |
| Dec 11, 2025 | 57.85 | 57.90 | 55.00 | 55.65 | 55.65 | -2.37% | 16,160,830 |
| Dec 10, 2025 | 53.50 | 57.00 | 53.50 | 57.00 | 57.00 | 9.93% | 22,281,730 |
| Dec 9, 2025 | 48.10 | 51.85 | 46.70 | 51.85 | 51.85 | 9.90% | 38,579,920 |
| Dec 8, 2025 | 45.26 | 48.64 | 45.26 | 47.18 | 47.18 | 4.33% | 8,575,955 |
| Dec 5, 2025 | 43.72 | 47.44 | 42.94 | 45.22 | 45.22 | 3.76% | 15,737,790 |
| Dec 4, 2025 | 43.92 | 44.28 | 43.28 | 43.58 | 43.58 | -0.91% | 4,321,772 |
| Dec 3, 2025 | 41.90 | 44.14 | 40.12 | 43.98 | 43.98 | 3.63% | 9,656,314 |
| Dec 2, 2025 | 43.10 | 43.54 | 42.06 | 42.44 | 42.44 | -1.53% | 4,746,030 |
| Dec 1, 2025 | 43.72 | 44.44 | 42.86 | 43.10 | 43.10 | -1.10% | 3,923,525 |
| Nov 28, 2025 | 42.16 | 43.80 | 41.44 | 43.58 | 43.58 | 2.88% | 5,569,172 |
| Nov 27, 2025 | 42.66 | 43.70 | 42.30 | 42.36 | 42.36 | 0.33% | 3,543,766 |
| Nov 26, 2025 | 43.52 | 43.70 | 42.00 | 42.22 | 42.22 | -2.94% | 4,803,223 |
| Nov 25, 2025 | 44.76 | 45.22 | 43.06 | 43.50 | 43.50 | -2.60% | 7,588,869 |
| Nov 24, 2025 | 43.02 | 45.44 | 42.76 | 44.66 | 44.66 | 4.44% | 8,639,179 |
| Nov 21, 2025 | 41.56 | 43.18 | 41.48 | 42.76 | 42.76 | 2.89% | 8,423,258 |
| Nov 20, 2025 | 42.20 | 42.30 | 40.14 | 41.56 | 41.56 | -0.76% | 7,513,387 |
| Nov 19, 2025 | 40.82 | 42.42 | 40.82 | 41.88 | 41.88 | 2.85% | 9,605,449 |
| Nov 18, 2025 | 39.08 | 41.12 | 38.66 | 40.72 | 40.72 | 4.30% | 9,644,627 |
| Nov 17, 2025 | 37.02 | 39.92 | 37.02 | 39.04 | 39.04 | 5.57% | 8,327,935 |
| Nov 14, 2025 | 39.28 | 39.28 | 36.84 | 36.98 | 36.98 | -5.86% | 6,094,235 |
| Nov 13, 2025 | 40.22 | 40.68 | 39.14 | 39.28 | 39.28 | -2.24% | 7,162,378 |
| Nov 12, 2025 | 38.00 | 41.20 | 37.30 | 40.18 | 40.18 | 6.63% | 11,091,770 |
| Nov 11, 2025 | 36.40 | 38.98 | 36.40 | 37.68 | 37.68 | 4.03% | 13,745,370 |
| Nov 10, 2025 | 44.04 | 44.04 | 36.12 | 36.22 | 36.22 | -9.54% | 16,294,980 |
| Nov 7, 2025 | 40.90 | 42.30 | 38.90 | 40.04 | 40.04 | -2.91% | 10,200,400 |
| Nov 6, 2025 | 41.20 | 42.54 | 40.44 | 41.24 | 41.24 | 0.59% | 6,252,403 |
| Nov 5, 2025 | 40.30 | 41.20 | 39.08 | 41.00 | 41.00 | 1.74% | 5,306,025 |
| Nov 4, 2025 | 39.80 | 40.72 | 39.64 | 40.30 | 40.30 | 1.36% | 5,069,987 |
| Nov 3, 2025 | 39.80 | 41.24 | 39.70 | 39.76 | 39.76 | 0.25% | 5,903,714 |
| Oct 31, 2025 | 38.24 | 40.26 | 37.64 | 39.66 | 39.66 | 3.82% | 6,870,636 |
| Oct 30, 2025 | 36.78 | 38.66 | 35.98 | 38.20 | 38.20 | 4.03% | 6,795,796 |
| Oct 28, 2025 | 37.00 | 37.42 | 36.30 | 36.72 | 36.72 | -0.54% | 2,621,589 |
| Oct 27, 2025 | 35.22 | 37.82 | 35.20 | 36.92 | 36.92 | 4.83% | 7,842,737 |
| Oct 24, 2025 | 34.40 | 36.00 | 34.34 | 35.22 | 35.22 | 2.68% | 3,897,997 |
| Oct 23, 2025 | 34.78 | 35.20 | 34.08 | 34.30 | 34.30 | -1.55% | 2,646,161 |
| Oct 22, 2025 | 34.14 | 35.58 | 33.56 | 34.84 | 34.84 | 1.87% | 6,289,418 |
| Oct 21, 2025 | 31.16 | 34.20 | 30.90 | 34.20 | 34.20 | 9.76% | 8,787,198 |
| Oct 20, 2025 | 30.02 | 31.60 | 29.66 | 31.16 | 31.16 | 4.42% | 3,660,643 |
| Oct 17, 2025 | 30.40 | 30.50 | 29.24 | 29.84 | 29.84 | -2.16% | 2,622,190 |