Skip to main content
Metro Yatirim Ortakligi A.S. (IST:MTRYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
9.61
+0.04 (0.42%)
Last updated: Apr 29, 2026, 3:47 PM GMT+3

IST:MTRYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.639.679.419.469.46-1.15%237,641
Apr 28, 20269.859.859.509.579.57-273,987
Apr 27, 20269.739.939.559.579.57-2.45%674,707
Apr 24, 20269.899.949.709.819.81-290,020
Apr 22, 20269.799.979.729.819.810.10%422,309
Apr 21, 20269.7310.099.699.809.80-1.90%301,220
Apr 20, 20269.469.999.429.999.995.60%488,982
Apr 17, 20269.539.799.439.469.46-3.37%453,765
Apr 16, 20269.809.899.509.799.79-0.10%402,245
Apr 15, 20269.6010.679.509.809.801.03%322,639
Apr 14, 20269.359.829.259.709.704.64%684,457
Apr 13, 20269.309.379.189.279.27-0.86%221,437
Apr 10, 20269.219.359.169.359.352.07%394,121
Apr 9, 20269.279.399.149.169.16-1.19%252,439
Apr 8, 20269.119.359.119.279.272.32%264,407
Apr 7, 20269.399.429.069.069.06-0.77%398,827
Apr 6, 20269.249.409.069.139.13-1.08%130,265
Apr 3, 20269.469.468.819.239.23-0.11%223,728
Apr 2, 20269.069.468.949.249.241.99%124,055
Apr 1, 20268.899.328.879.069.060.78%181,568
Mar 31, 20268.729.158.708.998.990.56%262,013
Mar 30, 20269.009.088.668.948.94-2.08%166,912
Mar 27, 20269.289.288.959.139.13-1.83%473,359
Mar 26, 20269.359.529.159.309.30-2.52%428,110
Mar 25, 20269.499.699.429.549.540.53%268,159
Mar 24, 20269.569.979.309.499.49-1.15%214,347
Mar 23, 20269.809.819.319.609.60-2.93%272,057
Mar 19, 20269.7610.159.529.899.891.33%110,941
Mar 18, 20269.809.939.509.769.76-0.41%234,602
Mar 17, 20269.5010.009.509.809.801.03%219,813
Mar 16, 20269.679.929.549.709.70-278,170
Mar 13, 20269.509.809.359.709.70-1.22%197,938
Mar 12, 20269.3210.009.209.829.823.37%157,130
Mar 11, 20269.609.699.459.509.50-0.52%202,550
Mar 10, 20269.4010.009.379.559.550.53%359,840
Mar 9, 20269.029.559.029.509.500.53%223,187
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