Skip to main content
Matriks Finansal Teknolojiler A.S. (IST:MTRKS)
Turkey flag Turkey · Delayed Price · Currency is TRY
23.18
+0.06 (0.26%)
Apr 29, 2026, 1:19 PM GMT+3

IST:MTRKS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.3023.5823.1423.24--0.26%608,549
Apr 27, 202623.3023.6423.1223.3023.30-825,395
Apr 24, 202622.9023.4022.6623.3023.301.92%918,156
Apr 22, 202623.2823.2822.6822.8622.86-0.70%538,860
Apr 21, 202623.3223.6822.8023.0223.02-1.20%1,044,407
Apr 20, 202623.2223.7023.0623.3023.30-0.43%1,540,236
Apr 17, 202622.5023.4022.4223.4023.404.19%1,447,443
Apr 16, 202622.5022.8422.1222.4622.460.27%1,435,427
Apr 15, 202622.6222.9822.3622.4022.400.99%1,553,378
Apr 14, 202621.7622.3421.7022.1822.183.07%1,044,195
Apr 13, 202621.8021.9821.3821.5221.52-2.45%893,504
Apr 10, 202621.5022.4421.3822.0622.063.67%2,147,880
Apr 9, 202621.6221.6221.1421.2821.28-1.12%638,340
Apr 8, 202621.5021.6620.8621.5221.525.08%1,355,512
Apr 7, 202621.3021.5820.2620.4820.48-3.85%1,057,062
Apr 6, 202621.2821.5821.2821.3021.300.57%558,937
Apr 3, 202621.3021.4021.1821.1821.18-0.47%434,844
Apr 2, 202621.4821.4821.1421.2821.28-1.48%583,500
Apr 1, 202621.3021.6821.1621.6021.603.15%1,158,975
Mar 31, 202620.7221.2220.7220.9420.941.06%859,769
Mar 30, 202620.4021.1219.8220.7220.720.48%928,110
Mar 27, 202621.3021.3020.5220.6220.62-2.74%694,664
Mar 26, 202621.2821.5021.1021.2021.20-0.56%820,692
Mar 25, 202621.5221.6421.3021.3221.320.28%836,399
Mar 24, 202621.5222.1221.2021.2621.26-1.21%1,075,999
Mar 23, 202621.7021.7220.9221.5221.52-0.83%1,474,768
Mar 19, 202621.2021.9221.1421.7021.701.97%544,065
Mar 18, 202621.9221.9221.1621.2821.28-1.57%669,049
Mar 17, 202621.5022.0821.4821.6221.620.93%883,470
Mar 16, 202621.1022.2020.9621.4221.421.52%1,209,566
Mar 13, 202621.2621.5620.9621.1021.10-1.03%1,038,332
Mar 12, 202621.3821.5620.9821.3221.32-0.19%797,303
Mar 11, 202621.4421.8621.2021.3621.36-0.28%1,262,946
Mar 10, 202621.1621.5021.0421.4221.423.98%1,340,145
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