Skip to main content
Mepet Metro Petrol ve Tesisleri Sanayi Ticaret A.S. (IST:MEPET)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.62
-0.60 (-3.70%)
Last updated: Dec 5, 2025, 10:19 AM GMT+3

IST:MEPET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.2316.2715.5315.7015.70-3.27%535,345
Dec 4, 202515.7116.7515.7116.2316.233.31%597,668
Dec 3, 202515.4115.9715.3915.7115.711.03%218,040
Dec 2, 202515.6015.7215.3315.5515.550.06%222,874
Dec 1, 202515.5015.8115.4015.5415.540.19%191,800
Nov 28, 202515.4915.7515.1015.5115.51-0.32%322,534
Nov 27, 202515.6915.9015.2915.5615.56-0.83%204,923
Nov 26, 202515.9716.0615.5015.6915.69-1.75%271,577
Nov 25, 202516.1816.3515.7915.9715.97-1.30%284,865
Nov 24, 202516.2016.3416.0016.1816.18-0.37%310,427
Nov 21, 202516.4316.4315.9116.2416.24-1.22%448,265
Nov 20, 202516.5916.9016.1916.4416.44-0.96%394,697
Nov 19, 202517.0017.0616.5016.6016.60-2.35%453,165
Nov 18, 202518.0918.2117.0017.0017.00-6.03%463,330
Nov 17, 202517.4518.6917.0318.0918.093.85%774,918
Nov 14, 202516.6317.9716.5117.4217.424.75%436,685
Nov 13, 202516.6617.0516.4816.6316.63-0.18%317,908
Nov 12, 202517.2117.3416.4416.6616.66-3.20%377,610
Nov 11, 202517.8118.4517.1217.2117.21-4.39%370,224
Nov 10, 202518.4018.4017.5018.0018.00-3.23%640,305
Nov 7, 202519.3519.5218.3918.6018.60-3.88%565,371
Nov 6, 202518.8120.4617.7519.3519.353.59%1,381,634
Nov 5, 202516.9918.6816.5518.6818.689.95%1,534,091
Nov 4, 202517.3317.3316.7316.9916.99-1.79%413,950
Nov 3, 202516.3017.7716.3017.3017.306.13%897,729
Oct 31, 202516.0016.3015.8116.3016.301.05%511,023
Oct 30, 202515.6816.2815.2016.1316.132.87%976,527
Oct 28, 202515.7015.9915.5115.6815.68-0.51%220,300
Oct 27, 202515.9216.2015.6115.7615.76-1.01%392,095
Oct 24, 202515.8416.1715.6615.9215.920.51%454,336
Oct 23, 202515.8916.2015.7815.8415.84-0.31%380,549
Oct 22, 202516.1016.3115.5115.8915.89-1.30%524,795
Oct 21, 202516.1816.1815.7516.1016.10-1.59%481,566
Oct 20, 202516.0317.4815.3116.3616.362.06%475,667
Oct 17, 202516.0416.5015.2616.0316.031.84%651,708
Oct 16, 202516.2416.3515.5015.7415.74-3.14%253,558
Oct 15, 202515.9816.6515.6016.2516.251.69%481,978
Oct 14, 202515.9716.2315.4015.9815.980.06%497,578
Oct 13, 202515.9416.4915.6615.9715.97-2.50%512,770
Oct 10, 202517.0317.2416.0016.3816.38-1.86%560,525
Oct 9, 202517.1117.7416.3016.6916.69-2.74%711,351
Oct 8, 202517.0317.5615.5217.1617.160.76%997,555
Oct 7, 202518.6620.4817.0317.0317.03-8.74%1,526,142
Oct 6, 202517.0018.6816.8918.6618.669.76%1,524,309
Oct 3, 202516.3117.4715.9017.0017.003.03%1,003,085
Oct 2, 202515.2516.6514.8216.5016.508.20%1,183,597
Oct 1, 202515.5015.5814.7515.2515.25-0.20%502,961
Sep 30, 202515.4915.7114.7415.2815.28-1.42%370,861
Sep 29, 202514.9415.7914.7115.5015.503.68%619,260
Sep 26, 202514.9915.0814.8014.9514.950.34%337,595
Sep 25, 202515.6015.6014.8214.9014.90-3.31%502,578
Sep 24, 202515.2315.7515.1915.4115.413.01%515,535
Sep 23, 202515.0915.1814.8014.9614.96-0.93%366,136
Sep 22, 202515.4615.6815.0315.1015.10-1.18%580,167
Sep 19, 202515.9715.9715.1715.2815.28-2.30%504,603
Sep 18, 202516.4616.7815.6415.6415.64-4.05%919,997
Sep 17, 202516.8017.4815.9116.3016.30-2.80%1,111,277
Sep 16, 202515.3016.7715.3016.7716.779.97%1,381,823
Sep 15, 202514.1215.4514.1215.2515.258.00%638,047
Sep 12, 202514.1014.9914.0314.1214.12-1.26%599,740
Sep 11, 202514.5015.4013.7814.3014.30-1.45%1,013,155
Sep 10, 202513.2214.7813.2214.5114.515.91%720,925
Sep 9, 202513.6114.0613.1113.7013.70-415,931
Sep 8, 202513.1114.0912.8013.7013.70-1.15%408,814
Sep 5, 202514.2214.2413.5813.8613.86-2.53%712,128
Sep 4, 202513.8714.8513.8714.2214.222.30%666,762
Sep 3, 202514.2914.3213.8413.9013.90-2.93%641,480
Sep 2, 202515.0015.2913.7514.3214.32-4.60%957,651
Sep 1, 202515.4415.7014.8415.0115.01-4.88%728,888
Aug 29, 202516.8416.8415.3815.7815.78-6.85%885,871
Aug 28, 202516.1317.2515.6016.9416.946.81%1,372,786
Aug 27, 202515.6016.1514.8515.8615.860.13%1,303,822
Aug 26, 202514.9715.8413.7915.8415.8410.00%1,747,993
Aug 25, 202513.2914.4413.1014.4014.408.35%757,811
Aug 22, 202512.8013.5212.6113.2913.295.31%711,890
Aug 21, 202512.5812.8912.5812.6212.620.32%460,905
Aug 20, 202512.6912.8912.4412.5812.58-0.87%432,111
Aug 19, 202512.9413.1012.4012.6912.69-1.93%465,630
Aug 18, 202512.9313.2412.6012.9412.94-1.07%547,445
Aug 15, 202512.0013.4412.0013.0813.082.27%957,520
Aug 14, 202511.5013.0011.4612.7912.796.94%852,301
Aug 13, 202512.2712.4811.7011.9611.96-4.32%598,971
Aug 12, 202512.3112.6012.2712.5012.50-0.64%690,825
Aug 11, 202512.7213.0012.1812.5812.58-0.94%670,347
Aug 8, 202512.7513.1912.1312.7012.70-2.31%1,427,144
Aug 7, 202513.2513.4712.6613.0013.00-0.99%1,306,173
Aug 6, 202512.2013.3411.7113.1313.138.24%1,845,898
Aug 5, 202511.1012.1711.1012.1312.139.28%1,411,256
Aug 4, 202510.9011.6610.6411.1011.101.83%1,079,897
Aug 1, 202511.6411.6410.7510.9010.90-7.47%944,981
Jul 31, 202511.2711.9010.7411.7811.787.68%1,588,366
Jul 30, 202510.0910.949.9510.9410.949.95%1,572,019
Jul 29, 202510.0010.249.829.959.950.51%646,807
Jul 28, 202510.1010.129.809.909.90-1.98%792,324
Jul 25, 202510.0510.379.7010.1010.10-0.79%849,107
Jul 24, 202510.2510.259.8910.1810.181.29%565,457
Jul 23, 202510.2510.3410.0010.0510.05-1.95%576,306
Jul 22, 202510.6010.6110.1010.2510.25-3.03%907,553
Jul 21, 202510.0010.789.9010.5710.575.70%1,168,507
Jul 18, 202510.4110.419.9010.0010.00-1.67%664,310