Skip to main content
Mepet Metro Petrol ve Tesisleri Sanayi Ticaret A.S. (IST:MEPET)
Turkey flag Turkey · Delayed Price · Currency is TRY
29.56
+2.68 (9.97%)
Last updated: Mar 9, 2026, 3:33 PM GMT+3

IST:MEPET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.6229.5626.5029.5629.569.97%1,322,492
Mar 6, 202627.9027.9026.0626.8826.88-4.34%1,529,232
Mar 5, 202630.0030.0028.0028.1028.10-8.29%1,977,507
Mar 4, 202633.3233.8628.8030.6430.64-2.42%3,297,680
Mar 3, 202631.0031.4029.5231.4031.409.94%2,505,179
Mar 2, 202625.9828.5625.9828.5628.569.93%1,562,125
Feb 27, 202623.6225.9823.1025.9825.989.99%1,205,382
Feb 26, 202622.7023.9822.7023.6223.620.94%263,027
Feb 25, 202623.6224.1222.5823.4023.40-0.93%411,424
Feb 24, 202623.8824.2823.0623.6223.62-0.84%426,862
Feb 23, 202624.2224.4823.3423.8223.82-0.50%423,843
Feb 20, 202624.0024.5023.7623.9423.94-0.17%352,324
Feb 19, 202624.4825.3423.6823.9823.98-2.04%674,485
Feb 18, 202624.6025.8023.6824.4824.48-0.49%891,761
Feb 17, 202624.7625.6423.6024.6024.60-1.52%709,857
Feb 16, 202625.0025.7024.8824.9824.98-1.26%436,947
Feb 13, 202624.5025.7423.8025.3025.302.76%614,605
Feb 12, 202624.5224.7423.7624.6224.620.41%561,427
Feb 11, 202623.7424.7823.0624.5224.521.91%542,974
Feb 10, 202622.6824.2422.4024.0624.066.08%593,867
Feb 9, 202622.1023.2422.0222.6822.682.62%396,498
Feb 6, 202622.0022.6821.5222.1022.10-3.07%376,430
Feb 5, 202622.8222.8221.1222.8022.80-0.52%744,444
Feb 4, 202623.7023.7022.6222.9222.92-3.29%765,941
Feb 3, 202623.1025.3023.1023.7023.70-2.63%840,270
Feb 2, 202623.9025.5822.7824.3424.341.00%790,728
Jan 30, 202623.0024.7822.5224.1024.104.78%1,293,722
Jan 29, 202621.5023.1620.7023.0023.006.98%1,119,388
Jan 28, 202621.3622.6420.3621.5021.500.47%1,027,037
Jan 27, 202620.3021.9818.9121.4021.405.42%1,236,920
Jan 26, 202619.5721.3019.5720.3020.30-4.25%827,974
Jan 23, 202621.4422.3820.9621.2021.20-5.53%847,460
Jan 22, 202622.2024.0021.1022.4422.441.08%1,041,147
Jan 21, 202622.7623.8020.5222.2022.20-2.46%1,052,575
Jan 20, 202621.5822.7620.7022.7622.769.95%1,472,646
Jan 19, 202620.0020.7019.0020.7020.709.93%1,622,490
Jan 16, 202619.2519.4818.3018.8318.83-2.18%469,594
Jan 15, 202619.4819.5018.7119.2519.251.10%489,695
Jan 14, 202618.2319.7217.5219.0419.044.62%1,090,770
Jan 13, 202617.2018.5516.9018.2018.206.00%880,288
Jan 12, 202617.0317.5016.8017.1717.170.82%469,861
Jan 9, 202616.4817.4915.8117.0317.034.67%484,427
Jan 8, 202616.7016.8415.7016.2716.27-2.57%620,344
Jan 7, 202615.8517.1415.5216.7016.706.71%850,282
Jan 6, 202615.4915.7615.2415.6515.651.03%343,058
Jan 5, 202615.0316.1614.8815.4915.493.06%442,540
Jan 2, 202615.2715.6314.9015.0315.03-1.57%275,421
Dec 31, 202514.8815.5014.8515.2715.272.62%224,676
Dec 30, 202514.5415.1214.0014.8814.883.69%683,870
Dec 29, 202513.8914.3713.7514.3514.353.31%392,976
Dec 26, 202513.9214.0013.7013.8913.89-395,256
Dec 25, 202514.3414.3713.7413.8913.89-3.27%465,846
Dec 24, 202514.8714.9914.2814.3614.36-3.23%339,499
Dec 23, 202514.7515.5014.7414.8414.84-3.64%382,871
Dec 22, 202515.7815.8815.2015.4015.40-3.21%550,257
Dec 19, 202515.9016.0215.6915.9115.91-0.19%411,291
Dec 18, 202516.3416.4515.8115.9415.94-3.92%480,716
Dec 17, 202515.6216.6315.6216.5916.595.33%917,745
Dec 16, 202515.5915.7515.4915.7515.750.32%241,938
Dec 15, 202515.4915.7315.2715.7015.701.23%374,026
Dec 12, 202515.5615.7315.3015.5115.51-0.13%265,623
Dec 11, 202515.5716.0615.4515.5315.53-2.08%363,011
Dec 10, 202515.5216.4015.2615.8615.864.69%479,343
Dec 9, 202515.0315.3015.0015.1515.15-0.39%263,132
Dec 8, 202515.4815.7215.1115.2115.21-3.12%495,768
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