Skip to main content
Metro Yatirim Ortakligi A.S. (IST:MTRYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.53
-0.36 (-4.05%)
At close: Dec 5, 2025

IST:MTRYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.848.848.218.538.53-4.05%1,462,550
Dec 4, 20258.128.928.128.898.899.62%1,872,300
Dec 3, 20258.168.328.058.118.11-0.61%206,222
Dec 2, 20257.928.307.928.168.161.62%157,493
Dec 1, 20257.908.147.848.038.031.39%139,610
Nov 28, 20257.938.007.837.927.92-0.13%124,816
Nov 27, 20258.008.007.857.937.930.38%149,528
Nov 26, 20257.928.097.827.907.90-0.38%195,731
Nov 25, 20258.008.007.807.937.93-0.25%354,031
Nov 24, 20257.948.037.907.957.95-0.25%163,826
Nov 21, 20257.958.087.927.977.97-1.36%157,741
Nov 20, 20258.118.267.908.088.08-1.34%478,794
Nov 19, 20258.188.288.128.198.190.12%205,519
Nov 18, 20258.448.548.048.188.18-1.92%580,722
Nov 17, 20258.098.508.098.348.342.33%216,156
Nov 14, 20258.158.357.808.158.150.49%401,614
Nov 13, 20258.198.198.008.118.11-0.98%193,506
Nov 12, 20258.398.488.008.198.19-1.92%403,782
Nov 11, 20258.508.618.188.358.35-2.00%304,115
Nov 10, 20258.438.598.358.528.520.95%393,260
Nov 7, 20258.288.938.288.448.44-4.09%508,370
Nov 6, 20259.049.108.788.808.80-0.45%811,334
Nov 5, 20259.149.178.778.848.84-1.45%445,820
Nov 4, 20258.819.068.808.978.971.82%551,558
Nov 3, 20259.159.178.758.818.811.61%461,784
Oct 31, 20258.698.728.548.678.671.05%287,822
Oct 30, 20258.328.698.328.588.581.66%453,790
Oct 28, 20258.438.508.228.448.441.08%126,064
Oct 27, 20258.608.608.288.358.35-1.07%348,075
Oct 24, 20258.028.658.028.448.443.56%588,843
Oct 23, 20258.118.378.058.158.15-1.21%517,354
Oct 22, 20258.358.358.108.258.25-0.48%446,541
Oct 21, 20258.558.558.138.298.29-2.01%687,511
Oct 20, 20258.608.738.388.468.46-1.63%829,767
Oct 17, 20258.508.748.328.608.60-1.71%1,230,310
Oct 16, 20258.929.018.648.758.75-5.41%1,734,284
Oct 15, 20259.489.999.259.259.25-2.43%1,752,914
Oct 14, 20258.789.518.779.489.489.60%1,717,259
Oct 13, 20258.849.068.618.658.65-2.81%456,981
Oct 10, 20258.819.078.698.908.901.71%876,167
Oct 9, 20259.009.078.758.758.75-3.53%999,753
Oct 8, 20258.869.188.559.079.071.91%1,520,235
Oct 7, 20259.389.388.798.908.90-1.66%1,566,620
Oct 6, 20259.259.509.059.059.05-4.74%1,682,082
Oct 3, 20259.1610.109.169.509.50-6.59%2,691,087
Oct 2, 20259.2610.949.2510.1710.172.21%3,351,641
Oct 1, 202510.7910.999.959.959.95-9.95%1,086,995
Sep 30, 202511.0511.0510.3711.0511.059.95%6,152,681
Sep 29, 202510.0510.0510.0510.0510.059.96%731,845
Sep 26, 20258.219.148.219.149.149.99%2,439,146
Sep 25, 20258.288.398.278.318.310.61%290,409
Sep 24, 20258.328.338.208.268.260.36%372,635
Sep 23, 20258.458.548.238.238.23-2.60%205,442
Sep 22, 20258.348.608.308.458.452.30%319,698
Sep 19, 20258.318.328.098.268.26-0.60%256,778
Sep 18, 20258.308.408.208.318.310.12%410,548
Sep 17, 20258.108.368.088.308.302.72%650,010
Sep 16, 20257.988.097.938.088.081.76%206,542
Sep 15, 20257.528.017.507.947.945.59%578,541
Sep 12, 20257.677.677.487.527.52-0.40%296,995
Sep 11, 20257.897.897.517.557.55-3.21%429,064
Sep 10, 20257.777.997.667.807.80-0.38%163,707
Sep 9, 20257.847.917.707.837.831.69%295,425
Sep 8, 20257.897.927.677.707.70-3.63%326,200
Sep 5, 20258.108.117.867.997.99-0.37%284,597
Sep 4, 20257.898.137.838.028.021.52%422,484
Sep 3, 20257.958.097.567.907.90-1.25%481,263
Sep 2, 20258.258.357.458.008.00-3.03%616,510
Sep 1, 20258.378.378.208.258.250.12%314,890
Aug 29, 20258.448.518.238.248.24-2.14%235,153
Aug 28, 20258.608.608.428.428.42-1.52%413,125
Aug 27, 20258.588.698.508.558.550.71%513,024
Aug 26, 20258.528.728.358.498.49-0.70%606,333
Aug 25, 20258.698.698.298.558.550.59%1,359,168
Aug 22, 20258.508.908.328.508.50-1.16%428,708
Aug 21, 20258.208.828.178.608.604.88%1,413,240
Aug 20, 20258.198.268.088.208.200.12%727,982
Aug 19, 20258.108.338.078.198.191.49%349,324
Aug 18, 20258.298.297.988.078.07-1.47%491,783
Aug 15, 20258.308.458.158.198.19-1.33%399,315
Aug 14, 20258.288.458.158.308.30-0.24%814,782
Aug 13, 20258.638.638.238.328.32-3.82%694,370
Aug 12, 20258.698.718.498.658.651.88%356,303
Aug 11, 20258.508.838.438.498.491.68%713,732
Aug 8, 20258.808.908.348.358.35-4.68%790,539
Aug 7, 20258.118.927.978.768.768.01%1,330,235
Aug 6, 20258.008.307.828.118.110.75%1,037,467
Aug 5, 20257.678.257.588.058.055.92%818,037
Aug 4, 20257.417.837.417.607.602.56%445,609
Aug 1, 20257.407.507.367.417.41-0.80%526,475
Jul 31, 20257.597.667.227.477.47-1.71%771,364
Jul 30, 20257.367.727.317.607.605.56%1,129,713
Jul 29, 20257.257.407.157.207.20-1.91%557,020
Jul 28, 20257.257.637.157.347.340.55%654,670
Jul 25, 20257.247.387.087.307.301.11%276,365
Jul 24, 20257.027.257.027.227.223.00%325,287
Jul 23, 20257.287.367.007.017.01-3.71%694,695
Jul 22, 20257.507.507.287.287.28-4.21%802,135
Jul 21, 20257.497.977.317.607.601.33%1,441,808
Jul 18, 20257.567.567.207.507.50-0.92%621,344