Skip to main content
Matriks Finansal Teknolojiler A.S. (IST:MTRKS)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.36
-0.54 (-2.17%)
At close: Dec 5, 2025

IST:MTRKS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.9025.1224.1824.3624.36-2.17%999,386
Dec 4, 202525.7225.9224.7024.9024.90-3.11%973,213
Dec 3, 202525.2626.4825.1225.7025.701.98%1,411,831
Dec 2, 202525.1425.5825.0025.2025.200.40%538,377
Dec 1, 202524.5025.4824.4625.1025.102.45%919,404
Nov 28, 202524.5425.0424.1824.5024.50-0.16%544,567
Nov 27, 202524.5225.1824.4424.5424.540.16%632,647
Nov 26, 202526.0026.5624.5024.5024.50-6.27%935,155
Nov 25, 202526.9427.2025.8826.1426.14-0.23%929,032
Nov 24, 202526.0227.2825.9626.2026.20-0.76%1,107,862
Nov 21, 202526.7226.9625.9626.4026.401.15%787,691
Nov 20, 202526.7826.9226.0226.1026.10-2.17%851,321
Nov 19, 202526.3627.4825.5026.6826.681.68%1,878,306
Nov 18, 202525.3026.7025.0026.2426.243.55%1,688,019
Nov 17, 202524.1025.6824.0225.3425.345.23%1,658,183
Nov 14, 202523.9624.2023.6424.0824.08-0.33%676,702
Nov 13, 202524.0424.5223.9024.1624.160.58%862,369
Nov 12, 202525.2425.2424.0224.0224.02-3.53%748,896
Nov 11, 202525.1225.2624.2024.9024.90-0.95%1,230,201
Nov 10, 202525.8826.6425.0025.1425.14-2.93%1,247,920
Nov 7, 202526.5028.2225.8025.9025.90-2.19%2,387,292
Nov 6, 202527.4027.7426.2626.4826.48-3.29%974,500
Nov 5, 202528.9429.1626.9827.3827.38-5.26%1,430,427
Nov 4, 202528.6228.9428.0428.9028.900.98%804,417
Nov 3, 202528.5029.0027.6028.6228.622.21%987,832
Oct 31, 202527.1028.3827.0028.0028.001.74%1,215,945
Oct 30, 202529.0029.2227.5227.5227.52-5.10%1,756,310
Oct 28, 202528.9229.3628.7629.0029.00-316,572
Oct 27, 202529.1029.8028.8029.0029.00-0.34%1,378,969
Oct 24, 202527.9029.3027.7029.1029.103.78%1,477,061
Oct 23, 202528.7229.5028.0428.0428.04-3.31%1,693,357
Oct 22, 202529.2029.2027.5029.0029.006.46%3,746,175
Oct 21, 202525.1827.6825.1627.2427.248.18%5,154,001
Oct 20, 202524.1025.1823.8825.1825.184.66%1,781,345
Oct 17, 202524.0025.3623.4824.0624.060.42%2,044,762
Oct 16, 202524.4824.5823.8623.9623.96-2.20%665,817
Oct 15, 202524.4425.1424.2024.5024.500.25%905,253
Oct 14, 202524.7225.4023.8424.4424.44-1.13%2,163,103
Oct 13, 202524.3025.4223.9224.7224.721.48%1,785,020
Oct 10, 202524.0625.0223.2224.3624.361.33%1,722,016
Oct 9, 202524.8025.0024.0224.0424.04-3.06%709,298
Oct 8, 202524.3024.8024.1424.8024.802.06%715,736
Oct 7, 202524.1624.8023.9624.3024.300.33%775,893
Oct 6, 202524.6425.1023.7824.2224.22-1.62%719,184
Oct 3, 202525.3625.5824.6224.6224.62-2.69%670,970
Oct 2, 202525.4225.5824.5825.3025.301.20%1,381,974
Oct 1, 202524.9425.3424.4025.0025.000.24%1,212,082
Sep 30, 202525.6226.1024.8624.9424.94-2.58%2,393,311
Sep 29, 202527.6227.7825.6025.6025.60-8.05%1,530,337
Sep 26, 202529.2429.2427.7827.8427.84-4.85%1,337,010
Sep 25, 202529.7029.7028.4029.2629.26-1.48%1,733,017
Sep 24, 202529.6030.8028.6029.7029.700.68%3,220,265
Sep 23, 202530.2230.2229.3029.5029.50-2.45%1,445,101
Sep 22, 202529.0030.6228.5830.2430.245.29%3,833,481
Sep 19, 202528.2428.9027.7428.7228.722.72%2,945,112
Sep 18, 202527.5029.1027.2427.9627.962.04%3,688,740
Sep 17, 202527.2827.5427.0027.4027.400.44%1,332,536
Sep 16, 202526.3027.4225.8027.2827.284.36%3,510,369
Sep 15, 202525.1226.3224.9026.1426.142.51%1,994,782
Sep 12, 202526.8826.9825.5025.5025.50-5.13%1,798,964
Sep 11, 202526.9827.7226.6026.8826.88-0.44%2,427,886
Sep 10, 202527.1027.5025.9227.0027.00-0.15%3,633,381
Sep 9, 202526.4028.3225.7827.0427.044.16%6,732,385
Sep 8, 202525.1226.8024.8025.9625.961.33%4,862,117
Sep 5, 202525.2626.0024.8625.6225.621.51%3,139,279
Sep 4, 202525.0025.4224.7225.2425.241.45%1,196,974
Sep 3, 202524.6825.3024.2024.8824.881.55%2,622,563
Sep 2, 202526.2627.2824.5024.5024.50-5.77%5,906,007
Sep 1, 202523.4026.0023.1826.0026.009.98%4,988,127
Aug 29, 202524.0424.4223.5023.6423.64-2.39%848,758
Aug 28, 202524.7025.1624.1024.2224.22-2.02%1,315,288
Aug 27, 202524.4424.8624.3024.7224.721.06%1,697,828
Aug 26, 202525.0425.1024.2224.4624.34-2.24%1,512,950
Aug 25, 202525.2025.5225.0025.0224.89-0.71%924,699
Aug 22, 202526.2226.3025.1425.2025.07-2.70%1,821,366
Aug 21, 202525.5026.2224.9625.9025.773.43%2,046,597
Aug 20, 202524.7025.6824.4225.0424.910.97%2,444,648
Aug 19, 202524.0025.0023.9824.8024.67-0.64%2,251,132
Aug 18, 202525.5226.1624.5024.9624.83-0.87%2,590,341
Aug 15, 202524.5625.2423.9425.1825.052.36%1,708,505
Aug 14, 202524.1824.7023.8024.6024.471.74%1,039,125
Aug 13, 202524.8425.1624.1824.1824.06-2.89%1,189,339
Aug 12, 202525.5825.8024.6024.9024.77-1.97%1,924,299
Aug 11, 202524.5425.7824.5425.4025.273.67%2,903,982
Aug 8, 202524.5624.9224.2424.5024.38-0.57%1,070,176
Aug 7, 202524.8425.1824.4024.6424.51-0.81%942,130
Aug 6, 202525.0825.4024.4824.8424.71-1.04%1,306,150
Aug 5, 202525.0825.5224.4425.1024.970.08%2,118,869
Aug 4, 202524.6625.2424.3025.0824.951.70%1,346,354
Aug 1, 202525.2425.2424.1224.6624.53-2.30%1,514,004
Jul 31, 202525.3025.5224.8225.2425.110.72%1,812,777
Jul 30, 202523.6825.7823.3025.0624.936.55%4,086,263
Jul 29, 202524.2824.5023.1023.5223.40-2.65%1,692,678
Jul 28, 202523.5424.2622.9224.1624.043.34%2,596,789
Jul 25, 202523.2223.9823.0023.3823.260.69%2,800,596
Jul 24, 202521.4423.6221.4023.2223.108.10%5,643,155
Jul 23, 202521.8022.1221.3821.4821.37-1.47%1,791,900
Jul 22, 202521.8623.2021.7421.8021.69-2.24%3,186,213
Jul 21, 202520.4422.4820.4022.3022.199.10%4,662,980
Jul 18, 202519.8020.4419.5820.4420.343.34%1,441,536