Skip to main content
Matriks Finansal Teknolojiler A.S. (IST:MTRKS)
Turkey flag Turkey · Delayed Price · Currency is TRY
20.60
-0.28 (-1.34%)
Mar 9, 2026, 6:08 PM GMT+3

IST:MTRKS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.5021.1820.1620.6020.60-1.34%1,668,934
Mar 6, 202621.5021.8620.8820.8820.88-0.95%2,162,852
Mar 5, 202621.4621.8820.9221.0821.084.46%2,193,710
Mar 4, 202620.2420.5819.9120.1820.18-0.30%1,065,824
Mar 3, 202620.3421.0820.1620.2420.24-0.78%1,108,858
Mar 2, 202620.7220.9219.7920.4020.40-6.76%1,781,079
Feb 27, 202621.9622.4221.4821.8821.881.02%1,252,434
Feb 26, 202621.8021.9421.5021.6621.66-0.64%538,812
Feb 25, 202622.4622.4621.6021.8021.80-2.42%1,094,754
Feb 24, 202622.8623.1222.2622.3422.34-2.27%841,070
Feb 23, 202622.9223.4622.6222.8622.860.70%1,066,578
Feb 20, 202622.7622.8821.8422.7022.700.27%1,590,597
Feb 19, 202623.9023.9022.1822.6422.64-4.07%1,524,826
Feb 18, 202624.1024.6023.3423.6023.60-1.83%2,289,914
Feb 17, 202623.7624.5023.5224.0424.041.69%1,785,315
Feb 16, 202623.1424.0423.1223.6423.643.05%1,737,573
Feb 13, 202623.0023.1422.4822.9422.94-0.26%906,410
Feb 12, 202622.5423.0622.5423.0023.002.40%962,390
Feb 11, 202622.9422.9422.4622.4622.46-2.09%1,692,698
Feb 10, 202623.0023.2022.7422.9422.94-0.09%1,345,504
Feb 9, 202622.7823.2022.3422.9622.961.59%1,962,354
Feb 6, 202622.8823.3022.2022.6022.60-2.16%1,350,869
Feb 5, 202623.5623.9823.1023.1023.10-2.78%1,403,142
Feb 4, 202624.0424.3223.4223.7623.76-0.42%2,025,003
Feb 3, 202623.8224.2023.7623.8623.860.17%1,146,008
Feb 2, 202624.0024.0423.4223.8223.82-1.89%1,394,506
Jan 30, 202624.0624.4623.7424.2824.280.83%1,272,406
Jan 29, 202624.3424.8823.8624.0824.08-0.50%1,101,593
Jan 28, 202623.6824.5423.6224.2024.202.28%1,645,691
Jan 27, 202623.6424.2423.4023.6623.660.51%1,426,447
Jan 26, 202624.3824.5023.5423.5423.54-2.97%1,879,443
Jan 23, 202623.6824.8423.3824.2624.262.45%3,543,261
Jan 22, 202623.2823.6823.1023.6823.681.98%1,099,636
Jan 21, 202623.5823.6023.0023.2223.22-1.61%1,177,897
Jan 20, 202623.3023.7822.9023.6023.601.46%1,706,852
Jan 19, 202623.2424.0822.8023.2623.261.04%2,820,707
Jan 16, 202621.7423.5621.4623.0223.026.28%3,699,199
Jan 15, 202621.3821.8021.2021.6621.661.12%848,727
Jan 14, 202621.6421.6621.3821.4221.42-1.02%702,374
Jan 13, 202621.5021.9821.1421.6421.641.41%788,271
Jan 12, 202621.1621.3421.0821.3421.340.95%653,489
Jan 9, 202621.1421.3020.8821.1421.140.09%996,052
Jan 8, 202621.3021.3820.7021.1221.12-1.03%1,275,919
Jan 7, 202621.9821.9821.2621.3421.34-2.56%1,181,688
Jan 6, 202622.0622.0621.5221.9021.900.09%1,091,987
Jan 5, 202621.8622.1621.7821.8821.880.27%818,234
Jan 2, 202621.9621.9821.5021.8221.82-0.73%851,458
Dec 31, 202521.5421.9821.3621.9821.982.04%728,853
Dec 30, 202521.2421.5420.8421.5421.541.80%953,127
Dec 29, 202521.5021.8821.0021.1621.16-1.58%623,460
Dec 26, 202521.5222.0421.0021.5021.50-0.92%1,354,916
Dec 25, 202522.3622.4821.7021.7021.70-2.95%660,677
Dec 24, 202522.6022.6622.1822.3622.36-1.24%965,360
Dec 23, 202523.0223.0222.2822.6422.64-0.35%593,137
Dec 22, 202523.0423.4622.3022.7222.72-1.22%1,088,908
Dec 19, 202522.3623.4822.2023.0023.004.07%2,120,919
Dec 18, 202522.2022.3221.9222.1022.100.18%840,528
Dec 17, 202523.7023.7822.0022.0622.06-6.92%2,796,570
Dec 16, 202523.8824.1823.4823.7023.70-0.75%880,275
Dec 15, 202523.9024.1623.6623.8823.88-0.08%842,798
Dec 12, 202524.0424.1823.8023.9023.90-0.42%615,665
Dec 11, 202524.3424.5223.6424.0024.00-0.83%894,073
Dec 10, 202524.3025.0623.8824.2024.20-0.66%1,446,984
Dec 9, 202525.2425.2423.9824.3624.36-3.33%1,376,483
Dec 8, 202524.5025.4624.3625.2025.203.45%1,273,285
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