Mega Metal Sanayi ve Ticaret A.S. (IST:MEGMT)
Turkey
· Delayed Price · Currency is TRY 81.40
-2.15 (-2.57%)
At close: Apr 28, 2026
IST:MEGMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.00 | 85.05 | 81.15 | 81.40 | 81.40 | -2.57% | 10,574,030 |
| Apr 27, 2026 | 81.50 | 86.00 | 81.50 | 83.55 | 83.55 | 5.36% | 12,460,880 |
| Apr 24, 2026 | 78.00 | 80.50 | 77.90 | 79.30 | 79.30 | 1.93% | 9,843,476 |
| Apr 22, 2026 | 79.30 | 80.70 | 77.80 | 77.80 | 77.80 | -1.52% | 10,100,960 |
| Apr 21, 2026 | 79.55 | 80.65 | 79.00 | 79.00 | 79.00 | -0.69% | 4,568,784 |
| Apr 20, 2026 | 80.00 | 80.25 | 78.20 | 79.55 | 79.55 | -0.93% | 5,503,173 |
| Apr 17, 2026 | 81.05 | 81.35 | 79.90 | 80.30 | 80.30 | -0.74% | 7,035,431 |
| Apr 16, 2026 | 80.95 | 82.05 | 80.00 | 80.90 | 80.90 | 0.43% | 8,748,950 |
| Apr 15, 2026 | 81.80 | 83.15 | 80.30 | 80.55 | 80.55 | -1.10% | 12,297,500 |
| Apr 14, 2026 | 79.85 | 81.85 | 79.80 | 81.45 | 81.45 | 2.32% | 10,522,268 |
| Apr 13, 2026 | 79.85 | 80.55 | 78.45 | 79.60 | 79.60 | -1.18% | 10,272,104 |
| Apr 10, 2026 | 80.20 | 80.80 | 79.15 | 80.55 | 80.55 | -0.06% | 9,878,850 |
| Apr 9, 2026 | 79.00 | 82.55 | 78.65 | 80.60 | 80.60 | 1.58% | 16,410,969 |
| Apr 8, 2026 | 80.05 | 80.90 | 78.40 | 79.35 | 79.35 | 1.93% | 13,615,743 |
| Apr 7, 2026 | 78.95 | 79.55 | 77.70 | 77.85 | 77.85 | -1.46% | 8,286,801 |
| Apr 6, 2026 | 81.10 | 81.55 | 78.50 | 79.00 | 79.00 | -1.99% | 10,097,040 |
| Apr 3, 2026 | 79.60 | 81.85 | 77.35 | 80.60 | 80.60 | 1.26% | 15,379,200 |
| Apr 2, 2026 | 77.90 | 81.60 | 77.05 | 79.60 | 79.60 | 1.14% | 11,948,740 |
| Apr 1, 2026 | 79.50 | 81.80 | 77.15 | 78.70 | 78.70 | -1.32% | 16,728,090 |
| Mar 31, 2026 | 74.85 | 82.10 | 74.75 | 79.75 | 79.75 | 6.83% | 16,461,320 |
| Mar 30, 2026 | 73.20 | 76.90 | 72.15 | 74.65 | 74.65 | 2.97% | 23,201,420 |
| Mar 27, 2026 | 74.45 | 75.50 | 72.30 | 72.50 | 72.50 | -2.42% | 4,106,872 |
| Mar 26, 2026 | 73.00 | 75.85 | 72.75 | 74.30 | 74.30 | 2.27% | 8,216,601 |
| Mar 25, 2026 | 72.35 | 74.95 | 71.40 | 72.65 | 72.65 | 1.04% | 10,265,420 |
| Mar 24, 2026 | 73.20 | 74.65 | 71.90 | 71.90 | 71.90 | -1.78% | 15,101,470 |
| Mar 23, 2026 | 70.50 | 73.20 | 68.45 | 73.20 | 73.20 | 3.54% | 16,198,480 |
| Mar 19, 2026 | 69.70 | 72.10 | 69.40 | 70.70 | 70.70 | 0.86% | 7,322,853 |
| Mar 18, 2026 | 65.60 | 71.00 | 64.80 | 70.10 | 70.10 | 7.43% | 13,890,430 |
| Mar 17, 2026 | 66.90 | 67.50 | 64.90 | 65.25 | 65.25 | -2.47% | 9,504,389 |
| Mar 16, 2026 | 65.80 | 67.80 | 64.70 | 66.90 | 66.90 | 1.75% | 12,615,500 |
| Mar 13, 2026 | 67.50 | 68.15 | 64.80 | 65.75 | 65.75 | -2.01% | 7,587,810 |
| Mar 12, 2026 | 66.70 | 69.30 | 65.55 | 67.10 | 67.10 | 0.45% | 7,367,158 |
| Mar 11, 2026 | 67.35 | 67.75 | 66.20 | 66.80 | 66.80 | -0.89% | 4,470,787 |
| Mar 10, 2026 | 65.50 | 68.05 | 64.90 | 67.40 | 67.40 | 5.31% | 9,564,788 |
| 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 |