Metro Ticari ve Mali Yatirimlar Holding A.S. (IST:METRO)
Turkey
· Delayed Price · Currency is TRY 5.54
-0.44 (-7.36%)
Last updated: Mar 6, 2026, 5:20 PM GMT+3
IST:METRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.94 | 6.00 | 5.92 | 5.97 | - | -0.17% | 378,219 |
| Mar 5, 2026 | 6.01 | 6.13 | 5.71 | 5.98 | 5.98 | -0.17% | 17,859,530 |
| Mar 4, 2026 | 5.99 | 6.30 | 5.78 | 5.99 | 5.99 | 2.22% | 36,909,250 |
| Mar 3, 2026 | 5.33 | 5.86 | 5.27 | 5.86 | 5.86 | 9.94% | 15,834,320 |
| Mar 2, 2026 | 4.74 | 5.55 | 4.73 | 5.33 | 5.33 | 4.92% | 17,834,850 |
| Feb 27, 2026 | 4.91 | 5.19 | 4.89 | 5.08 | 5.08 | 3.46% | 11,577,690 |
| Feb 26, 2026 | 5.01 | 5.03 | 4.89 | 4.91 | 4.91 | -2.00% | 5,037,803 |
| Feb 25, 2026 | 5.11 | 5.13 | 4.96 | 5.01 | 5.01 | -1.76% | 4,042,438 |
| Feb 24, 2026 | 5.20 | 5.20 | 5.01 | 5.10 | 5.10 | -1.73% | 4,564,769 |
| Feb 23, 2026 | 5.27 | 5.39 | 5.16 | 5.19 | 5.19 | -0.19% | 5,291,618 |
| Feb 20, 2026 | 5.20 | 5.32 | 5.15 | 5.20 | 5.20 | - | 7,540,430 |
| Feb 19, 2026 | 5.68 | 5.68 | 5.15 | 5.20 | 5.20 | -7.80% | 9,611,325 |
| Feb 18, 2026 | 5.85 | 5.98 | 5.57 | 5.64 | 5.64 | -2.93% | 16,500,060 |
| Feb 17, 2026 | 5.88 | 5.93 | 5.67 | 5.81 | 5.81 | -1.86% | 10,401,294 |
| Feb 16, 2026 | 5.84 | 6.13 | 5.84 | 5.92 | 5.92 | 1.89% | 10,615,500 |
| Feb 13, 2026 | 5.88 | 5.92 | 5.78 | 5.81 | 5.81 | -1.36% | 8,654,336 |
| Feb 12, 2026 | 5.90 | 6.06 | 5.71 | 5.89 | 5.89 | -0.51% | 19,088,080 |
| Feb 11, 2026 | 5.71 | 6.08 | 5.64 | 5.92 | 5.92 | 4.04% | 29,095,780 |
| Feb 10, 2026 | 5.61 | 5.75 | 5.54 | 5.69 | 5.69 | 1.43% | 12,282,150 |
| Feb 9, 2026 | 5.39 | 5.70 | 5.37 | 5.61 | 5.61 | 4.47% | 11,881,990 |
| Feb 6, 2026 | 5.38 | 5.54 | 5.33 | 5.37 | 5.37 | -0.19% | 13,850,680 |
| Feb 5, 2026 | 5.59 | 5.62 | 5.35 | 5.38 | 5.38 | -3.76% | 7,137,024 |
| Feb 4, 2026 | 5.45 | 5.64 | 5.36 | 5.59 | 5.59 | 3.14% | 14,603,060 |
| Feb 3, 2026 | 5.44 | 5.59 | 5.41 | 5.42 | 5.42 | -0.55% | 7,367,382 |
| Feb 2, 2026 | 5.43 | 5.75 | 5.31 | 5.45 | 5.45 | -0.18% | 21,187,160 |
| Jan 30, 2026 | 5.28 | 5.54 | 5.20 | 5.46 | 5.46 | 3.41% | 16,203,610 |
| Jan 29, 2026 | 5.38 | 5.48 | 5.22 | 5.28 | 5.28 | -1.31% | 12,601,910 |
| Jan 28, 2026 | 5.52 | 5.55 | 5.25 | 5.35 | 5.35 | -3.08% | 12,103,313 |
| Jan 27, 2026 | 5.50 | 5.59 | 5.22 | 5.52 | 5.52 | 0.55% | 19,533,010 |
| Jan 26, 2026 | 5.26 | 5.54 | 5.18 | 5.49 | 5.49 | 4.57% | 27,048,440 |
| Jan 23, 2026 | 5.21 | 5.29 | 5.14 | 5.25 | 5.25 | 0.57% | 17,304,735 |
| Jan 22, 2026 | 5.00 | 5.26 | 4.96 | 5.22 | 5.22 | 4.40% | 25,883,300 |
| Jan 21, 2026 | 4.97 | 5.09 | 4.79 | 5.00 | 5.00 | 1.01% | 24,949,180 |
| Jan 20, 2026 | 4.96 | 5.10 | 4.91 | 4.95 | 4.95 | 0.41% | 19,370,939 |
| Jan 19, 2026 | 4.80 | 5.05 | 4.75 | 4.93 | 4.93 | 2.92% | 32,815,010 |
| Jan 16, 2026 | 4.82 | 4.85 | 4.71 | 4.79 | 4.79 | -0.21% | 17,572,468 |
| Jan 15, 2026 | 4.66 | 4.96 | 4.60 | 4.80 | 4.80 | 4.12% | 24,868,230 |
| Jan 14, 2026 | 4.67 | 4.78 | 4.53 | 4.61 | 4.61 | -1.28% | 26,885,482 |
| Jan 13, 2026 | 4.63 | 4.88 | 4.55 | 4.67 | 4.67 | 2.41% | 33,243,329 |
| Jan 12, 2026 | 4.74 | 4.83 | 4.56 | 4.56 | 4.56 | -2.98% | 19,704,480 |
| Jan 9, 2026 | 4.80 | 4.95 | 4.61 | 4.70 | 4.70 | -1.05% | 24,152,920 |
| Jan 8, 2026 | 4.88 | 5.06 | 4.42 | 4.75 | 4.75 | 0.21% | 74,168,580 |
| Jan 7, 2026 | 4.48 | 4.74 | 4.42 | 4.74 | 4.74 | 9.98% | 33,487,550 |
| Jan 6, 2026 | 3.93 | 4.31 | 3.91 | 4.31 | 4.31 | 9.95% | 24,837,230 |
| Jan 5, 2026 | 4.03 | 4.06 | 3.91 | 3.92 | 3.92 | -2.73% | 6,866,511 |
| Jan 2, 2026 | 4.03 | 4.12 | 3.99 | 4.03 | 4.03 | 1.51% | 5,362,245 |
| Dec 31, 2025 | 3.90 | 4.03 | 3.90 | 3.97 | 3.97 | 2.58% | 6,252,843 |
| Dec 30, 2025 | 3.94 | 4.02 | 3.87 | 3.87 | 3.87 | -2.03% | 8,148,371 |
| Dec 29, 2025 | 4.02 | 4.10 | 3.94 | 3.95 | 3.95 | -1.74% | 8,563,378 |
| Dec 26, 2025 | 4.16 | 4.17 | 4.00 | 4.02 | 4.02 | -3.37% | 13,420,970 |
| Dec 25, 2025 | 4.13 | 4.43 | 4.13 | 4.16 | 4.16 | 0.97% | 14,449,830 |
| Dec 24, 2025 | 4.32 | 4.36 | 4.11 | 4.12 | 4.12 | -4.41% | 14,720,370 |
| Dec 23, 2025 | 4.72 | 4.84 | 4.25 | 4.31 | 4.31 | -8.69% | 44,201,380 |
| Dec 22, 2025 | 4.91 | 5.01 | 4.68 | 4.72 | 4.72 | -3.67% | 18,431,787 |
| Dec 19, 2025 | 5.06 | 5.06 | 4.81 | 4.90 | 4.90 | -3.35% | 13,292,120 |
| Dec 18, 2025 | 4.90 | 5.37 | 4.85 | 5.07 | 5.07 | 3.68% | 37,372,640 |
| Dec 17, 2025 | 4.98 | 5.11 | 4.89 | 4.89 | 4.89 | -1.81% | 15,638,370 |
| Dec 16, 2025 | 5.09 | 5.14 | 4.98 | 4.98 | 4.98 | -2.16% | 5,651,600 |
| Dec 15, 2025 | 5.18 | 5.18 | 5.03 | 5.09 | 5.09 | -1.55% | 9,047,868 |
| Dec 12, 2025 | 5.55 | 5.56 | 5.15 | 5.17 | 5.17 | -6.85% | 13,010,300 |
| Dec 11, 2025 | 5.70 | 5.71 | 5.42 | 5.55 | 5.55 | -1.25% | 8,242,972 |
| Dec 10, 2025 | 5.75 | 6.02 | 5.59 | 5.62 | 5.62 | -1.58% | 15,255,220 |
| Dec 9, 2025 | 6.08 | 6.15 | 5.71 | 5.71 | 5.71 | -6.09% | 17,490,130 |
| Dec 8, 2025 | 6.20 | 6.30 | 6.08 | 6.08 | 6.08 | -1.62% | 18,667,530 |
| Dec 5, 2025 | 6.11 | 6.45 | 6.00 | 6.18 | 6.18 | 4.04% | 67,964,770 |
| Dec 4, 2025 | 5.70 | 5.94 | 5.62 | 5.94 | 5.94 | 10.00% | 27,531,950 |
| Dec 3, 2025 | 4.80 | 5.40 | 4.80 | 5.40 | 5.40 | 9.98% | 26,796,300 |
| Dec 2, 2025 | 4.91 | 5.05 | 4.89 | 4.91 | 4.91 | -0.81% | 3,995,086 |
| Dec 1, 2025 | 4.69 | 5.07 | 4.62 | 4.95 | 4.95 | 5.54% | 12,107,759 |
| Nov 28, 2025 | 4.79 | 4.79 | 4.54 | 4.69 | 4.69 | -2.49% | 12,625,367 |
| Nov 27, 2025 | 4.83 | 4.86 | 4.78 | 4.81 | 4.81 | - | 4,630,584 |
| Nov 26, 2025 | 4.90 | 4.93 | 4.80 | 4.81 | 4.81 | -1.84% | 4,121,149 |
| Nov 25, 2025 | 5.04 | 5.06 | 4.87 | 4.90 | 4.90 | -2.78% | 6,723,642 |
| Nov 24, 2025 | 4.92 | 5.12 | 4.81 | 5.04 | 5.04 | 2.44% | 9,851,518 |
| Nov 21, 2025 | 5.00 | 5.01 | 4.90 | 4.92 | 4.92 | -2.19% | 9,704,450 |
| Nov 20, 2025 | 5.09 | 5.27 | 5.01 | 5.03 | 5.03 | -1.18% | 14,102,530 |
| Nov 19, 2025 | 5.09 | 5.55 | 5.06 | 5.09 | 5.09 | -0.39% | 18,811,810 |
| Nov 18, 2025 | 5.20 | 5.20 | 5.07 | 5.11 | 5.11 | -1.54% | 7,259,459 |
| Nov 17, 2025 | 5.20 | 5.28 | 5.09 | 5.19 | 5.19 | 0.97% | 11,449,490 |
| Nov 14, 2025 | 5.04 | 5.29 | 5.00 | 5.14 | 5.14 | 0.59% | 13,279,970 |
| Nov 13, 2025 | 5.31 | 5.31 | 5.11 | 5.11 | 5.11 | -2.85% | 8,058,033 |
| Nov 12, 2025 | 5.36 | 5.41 | 5.15 | 5.26 | 5.26 | -1.50% | 11,512,590 |
| Nov 11, 2025 | 5.76 | 5.77 | 5.26 | 5.34 | 5.34 | -7.13% | 18,047,030 |
| Nov 10, 2025 | 5.66 | 5.93 | 5.66 | 5.75 | 5.75 | 1.05% | 12,498,700 |
| Nov 7, 2025 | 5.86 | 5.92 | 5.65 | 5.69 | 5.69 | -2.74% | 15,180,160 |
| Nov 6, 2025 | 6.18 | 6.20 | 5.77 | 5.85 | 5.85 | -5.19% | 17,697,320 |
| Nov 5, 2025 | 5.89 | 6.31 | 5.62 | 6.17 | 6.17 | 4.05% | 28,688,540 |
| Nov 4, 2025 | 6.39 | 6.56 | 5.78 | 5.93 | 5.93 | -7.05% | 30,574,870 |
| Nov 3, 2025 | 6.11 | 6.52 | 5.90 | 6.38 | 6.38 | 4.59% | 21,997,430 |
| Oct 31, 2025 | 6.22 | 6.56 | 5.91 | 6.10 | 6.10 | 0.16% | 38,022,290 |
| Oct 30, 2025 | 5.54 | 6.09 | 5.54 | 6.09 | 6.09 | 9.93% | 35,858,060 |
| Oct 28, 2025 | 5.49 | 5.65 | 5.41 | 5.54 | 5.54 | 1.28% | 8,977,148 |
| Oct 27, 2025 | 5.55 | 5.75 | 5.36 | 5.47 | 5.47 | 0.37% | 32,357,540 |
| Oct 24, 2025 | 4.97 | 5.45 | 4.97 | 5.45 | 5.45 | 9.88% | 23,516,160 |
| Oct 23, 2025 | 4.97 | 5.15 | 4.87 | 4.96 | 4.96 | 0.20% | 15,735,430 |
| Oct 22, 2025 | 5.08 | 5.14 | 4.92 | 4.95 | 4.95 | -2.56% | 12,615,370 |
| Oct 21, 2025 | 5.10 | 5.33 | 5.00 | 5.08 | 5.08 | 0.40% | 19,687,240 |
| Oct 20, 2025 | 5.00 | 5.17 | 4.82 | 5.06 | 5.06 | 0.20% | 20,703,640 |
| Oct 17, 2025 | 5.07 | 5.18 | 4.80 | 5.05 | 5.05 | -0.20% | 21,966,280 |
| Oct 16, 2025 | 5.25 | 5.54 | 5.04 | 5.06 | 5.06 | -3.62% | 25,191,690 |