Skip to main content
Metro Yatirim Ortakligi A.S. (IST:MTRYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
9.40
-0.05 (-0.53%)
Last updated: Mar 9, 2026, 3:32 PM GMT+3

IST:MTRYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.709.709.199.459.450.64%357,627
Mar 5, 202610.1410.159.399.399.390.75%454,720
Mar 4, 20269.3710.369.129.329.32-1.06%556,299
Mar 3, 20269.1610.129.059.429.422.39%645,899
Mar 2, 20269.509.509.069.209.20-6.31%551,691
Feb 27, 20269.889.959.539.829.82-0.61%245,295
Feb 26, 20269.919.959.699.889.88-0.30%267,104
Feb 25, 202610.2510.409.919.919.91-3.41%356,549
Feb 24, 202610.4310.6010.2510.2610.26-3.48%431,529
Feb 23, 202610.7510.9210.2210.6310.63-2.66%362,085
Feb 20, 202610.7811.3010.5510.9210.923.51%292,401
Feb 19, 202611.3011.3610.5510.5510.55-7.46%485,245
Feb 18, 202611.1111.4011.0011.4011.403.17%709,326
Feb 17, 202611.1611.1710.9511.0511.05-0.99%433,459
Feb 16, 202611.0911.2811.0211.1611.160.63%517,721
Feb 13, 202611.1511.1510.9111.0911.09-0.54%405,374
Feb 12, 202611.1511.4110.9211.1511.15-576,457
Feb 11, 202610.9111.1510.8511.1511.152.58%773,024
Feb 10, 202610.7511.4410.5810.8710.870.65%889,959
Feb 9, 202610.2210.9210.0410.8010.804.75%998,102
Feb 6, 202610.4910.499.9910.3110.312.08%429,991
Feb 5, 202610.6010.6010.1010.1010.10-4.90%554,428
Feb 4, 202611.0311.0310.5210.6210.62-3.80%943,895
Feb 3, 202610.8511.3510.7311.0411.040.55%1,153,296
Feb 2, 202610.0011.009.7510.9810.989.80%1,984,325
Jan 30, 20269.9510.349.6610.0010.00-896,714
Jan 29, 20269.6510.329.6310.0010.003.63%1,316,390
Jan 28, 20269.559.859.499.659.650.84%925,137
Jan 27, 20269.709.759.479.579.57-0.93%779,048
Jan 26, 20269.649.889.529.669.660.21%856,941
Jan 23, 20269.969.979.629.649.64-3.21%1,362,372
Jan 22, 202610.3510.359.789.969.96-1.78%1,580,437
Jan 21, 202610.1010.5010.0010.1410.14-0.59%1,627,584
Jan 20, 202610.4510.7110.1010.2010.20-7.36%1,962,211
Jan 19, 202610.1711.049.9411.0111.01-0.27%2,972,956
Jan 16, 202611.0411.0411.0411.0411.04-9.95%830,745
Jan 15, 202611.7514.1311.7512.2612.26-4.96%6,428,988
Jan 14, 202613.0013.1211.5712.9012.900.39%3,288,414
Jan 13, 202612.0013.1111.6412.8512.857.08%1,297,744
Jan 12, 202611.1212.2010.8712.0012.008.01%1,502,991
Jan 9, 202610.0011.3610.0011.1111.114.61%1,487,308
Jan 8, 202611.5011.5010.4610.6210.621.53%1,753,283
Jan 7, 202610.4610.4610.4610.4610.469.99%2,473,715
Jan 6, 20268.659.518.519.519.519.94%1,301,334
Jan 5, 20268.708.718.578.658.65-1.03%849,919
Jan 2, 20268.808.808.588.748.741.27%258,934
Dec 31, 20258.558.678.508.638.630.70%166,800
Dec 30, 20258.408.848.408.578.570.23%336,342
Dec 29, 20258.568.908.438.558.55-0.47%559,948
Dec 26, 20258.559.008.428.598.59-1.94%818,197
Dec 25, 20259.109.118.658.768.76-2.67%936,458
Dec 24, 20258.449.198.339.009.006.13%1,631,766
Dec 23, 20258.838.838.308.488.48-4.18%1,238,685
Dec 22, 20259.179.378.808.858.85-6.35%1,193,734
Dec 19, 20259.7510.198.869.459.45-3.18%2,910,868
Dec 18, 20259.509.769.199.769.769.91%3,578,011
Dec 17, 20258.088.888.038.888.889.90%1,644,694
Dec 16, 20258.218.268.028.088.08-1.58%386,762
Dec 15, 20258.268.408.048.218.21-0.61%325,794
Dec 12, 20258.218.348.128.268.260.61%224,785
Dec 11, 20258.368.368.198.218.21-1.79%331,646
Dec 10, 20258.348.448.208.368.360.84%400,896
Dec 9, 20258.188.458.188.298.290.48%399,544
Dec 8, 20258.468.478.188.258.25-3.28%652,992
Dec 5, 20258.848.848.218.538.48-4.05%1,462,550
Dec 4, 20258.128.928.128.898.849.62%1,872,300
Dec 3, 20258.168.328.058.118.06-0.61%206,222
Dec 2, 20257.928.307.928.168.111.62%157,493
Dec 1, 20257.908.147.848.037.981.39%139,610
Nov 28, 20257.938.007.837.927.87-0.13%124,816
Nov 27, 20258.008.007.857.937.880.38%149,528
Nov 26, 20257.928.097.827.907.85-0.38%195,731
Nov 25, 20258.008.007.807.937.88-0.25%354,031
Nov 24, 20257.948.037.907.957.90-0.25%163,826
Nov 21, 20257.958.087.927.977.92-1.36%157,741
Nov 20, 20258.118.267.908.088.03-1.34%478,794
Nov 19, 20258.188.288.128.198.140.12%205,519
Nov 18, 20258.448.548.048.188.13-1.92%580,722
Nov 17, 20258.098.508.098.348.292.33%216,156
Nov 14, 20258.158.357.808.158.100.49%401,614
Nov 13, 20258.198.198.008.118.06-0.98%193,506
Nov 12, 20258.398.488.008.198.14-1.92%403,782
Nov 11, 20258.508.618.188.358.30-2.00%304,115
Nov 10, 20258.438.598.358.528.470.95%393,260
Nov 7, 20258.288.938.288.448.39-4.09%508,370
Nov 6, 20259.049.108.788.808.75-0.45%811,334
Nov 5, 20259.149.178.778.848.79-1.45%445,820
Nov 4, 20258.819.068.808.978.921.82%551,558
Nov 3, 20259.159.178.758.818.761.61%461,784
Oct 31, 20258.698.728.548.678.621.05%287,822
Oct 30, 20258.328.698.328.588.531.66%453,790
Oct 28, 20258.438.508.228.448.391.08%126,064
Oct 27, 20258.608.608.288.358.30-1.07%348,075
Oct 24, 20258.028.658.028.448.393.56%588,843
Oct 23, 20258.118.378.058.158.10-1.21%517,354
Oct 22, 20258.358.358.108.258.20-0.48%446,541
Oct 21, 20258.558.558.138.298.24-2.01%687,511
Oct 20, 20258.608.738.388.468.41-1.63%829,767
Oct 17, 20258.508.748.328.608.55-1.71%1,230,310
Oct 16, 20258.929.018.648.758.70-5.41%1,734,284