MEGMT
MEGA METAL SANAYİ VE TİCARET A.Ş. (MEGMT)
3.800
₺
-0.140 (%-3.55)
MEGMT: MEGA METAL SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for MEGA METAL SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 3.3894
CLOSE 3.387
Low
LOW 2.4646
High
HIGH 6.1667
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 3.3146 | 3.3417 | 3.2667 | 3.2938 |
| 01/02/2025 | 3.3125 | 3.3354 | 3.2875 | 3.3229 |
| 01/05/2025 | 3.3229 | 3.3729 | 3.3167 | 3.3563 |
| 01/06/2025 | 3.3604 | 3.3646 | 3.3146 | 3.3396 |
| 01/07/2025 | 3.3396 | 3.3521 | 3.2667 | 3.2875 |
| 01/08/2025 | 3.3042 | 3.3125 | 3.2708 | 3.2896 |
| 01/09/2025 | 3.3 | 3.3 | 3.2333 | 3.2375 |
| 01/12/2025 | 3.2438 | 3.2542 | 3.1313 | 3.1542 |
| 01/13/2025 | 3.1604 | 3.2 | 3.1042 | 3.1125 |
| 01/14/2025 | 3.1188 | 3.1563 | 3.1083 | 3.125 |
| 01/15/2025 | 3.1438 | 3.1688 | 3.1104 | 3.1292 |
| 01/16/2025 | 3.125 | 3.1417 | 3.1104 | 3.1229 |
| 01/19/2025 | 3.1313 | 3.1729 | 3.1146 | 3.1167 |
| 01/20/2025 | 3.1146 | 3.1354 | 3.0729 | 3.075 |
| 01/21/2025 | 3.0771 | 3.1104 | 3.0521 | 3.075 |
| 01/22/2025 | 3.0771 | 3.1417 | 3.0688 | 3.1146 |
| 01/23/2025 | 3.1188 | 3.1438 | 3.0771 | 3.1021 |
| 01/26/2025 | 3.1021 | 3.1125 | 3.0417 | 3.0667 |
| 01/27/2025 | 3.0667 | 3.0813 | 3.0375 | 3.0396 |
| 01/28/2025 | 3.0479 | 3.05 | 2.9896 | 3 |
| 01/29/2025 | 3 | 3.0042 | 2.9688 | 2.9729 |
| 01/30/2025 | 2.9771 | 3.1083 | 2.9583 | 3.025 |
| 02/02/2025 | 2.9979 | 3 | 2.8958 | 2.9083 |
| 02/03/2025 | 2.9083 | 2.9313 | 2.8833 | 2.8833 |
| 02/04/2025 | 2.8833 | 2.9125 | 2.8063 | 2.825 |
| 02/05/2025 | 2.8417 | 2.8521 | 2.8271 | 2.8354 |
| 02/06/2025 | 2.8396 | 2.8625 | 2.8271 | 2.85 |
| 02/09/2025 | 2.8521 | 2.8667 | 2.8083 | 2.8104 |
| 02/10/2025 | 2.8104 | 2.8125 | 2.7625 | 2.7875 |
| 02/11/2025 | 2.7875 | 2.8021 | 2.7042 | 2.7042 |
| 02/12/2025 | 2.7188 | 2.7729 | 2.6875 | 2.7104 |
| 02/13/2025 | 2.7167 | 2.7229 | 2.6875 | 2.7083 |
| 02/16/2025 | 2.7083 | 2.7375 | 2.7063 | 2.7083 |
| 02/17/2025 | 2.7083 | 2.7188 | 2.6479 | 2.6771 |
| 02/18/2025 | 2.6979 | 2.7063 | 2.6125 | 2.6438 |
| 02/19/2025 | 2.6438 | 2.7021 | 2.625 | 2.6813 |
| 02/20/2025 | 2.6813 | 2.6896 | 2.5625 | 2.5917 |
| 02/23/2025 | 2.5958 | 2.6292 | 2.5875 | 2.5958 |
| 02/24/2025 | 2.6021 | 2.6042 | 2.5104 | 2.5104 |
| 02/25/2025 | 2.5167 | 2.5313 | 2.4833 | 2.5 |
| 02/26/2025 | 2.4958 | 2.5708 | 2.4833 | 2.5417 |
| 02/27/2025 | 2.5375 | 2.5792 | 2.5292 | 2.5604 |
| 03/02/2025 | 2.5646 | 2.6042 | 2.5125 | 2.55 |
| 03/03/2025 | 2.55 | 2.5542 | 2.4646 | 2.4917 |
| 03/04/2025 | 2.5729 | 2.6542 | 2.5625 | 2.575 |
| 03/05/2025 | 2.5979 | 2.6813 | 2.5917 | 2.6708 |
| 03/06/2025 | 2.6958 | 2.8021 | 2.6458 | 2.7604 |
| 03/09/2025 | 2.7792 | 2.8042 | 2.7208 | 2.7292 |
| 03/10/2025 | 2.7188 | 2.7729 | 2.675 | 2.7542 |
| 03/11/2025 | 2.7583 | 2.7792 | 2.6979 | 2.7 |
| 03/12/2025 | 2.7 | 2.7583 | 2.6792 | 2.75 |
| 03/13/2025 | 2.7792 | 2.85 | 2.7771 | 2.8458 |
| 03/16/2025 | 3.0833 | 3.1208 | 3.025 | 3.0396 |
| 03/17/2025 | 3.0104 | 3.2 | 2.9375 | 3.1563 |
| 03/18/2025 | 2.9583 | 3.3646 | 2.9583 | 3.0521 |
| 03/19/2025 | 3.0896 | 3.2438 | 3.0396 | 3.1229 |
| 03/20/2025 | 3.1104 | 3.1104 | 2.8125 | 2.8146 |
| 03/23/2025 | 2.8188 | 2.9458 | 2.625 | 2.8417 |
| 03/24/2025 | 2.8708 | 2.9688 | 2.8417 | 2.9188 |
| 03/25/2025 | 2.875 | 2.9688 | 2.8458 | 2.9229 |
| 03/26/2025 | 2.9313 | 2.9729 | 2.8729 | 2.8771 |
| 03/27/2025 | 2.875 | 2.9083 | 2.7958 | 2.8958 |
| 04/01/2025 | 2.9063 | 3.1125 | 2.8833 | 3.0146 |
| 04/02/2025 | 3.0104 | 3.3063 | 3 | 3.2542 |
| 04/03/2025 | 3.2396 | 3.4188 | 3.1521 | 3.2667 |
| 04/06/2025 | 3.15 | 3.3125 | 3.075 | 3.2729 |
| 04/07/2025 | 3.3063 | 3.3604 | 3.2271 | 3.2292 |
| 04/08/2025 | 3.2167 | 3.2208 | 3.0833 | 3.1021 |
| 04/09/2025 | 3.1771 | 3.1833 | 3.0854 | 3.1042 |
| 04/10/2025 | 3.1188 | 3.1813 | 3.0042 | 3.1333 |
| 04/13/2025 | 3.1563 | 3.1688 | 3.0229 | 3.0417 |
| 04/14/2025 | 3.0417 | 3.0604 | 2.9583 | 2.9583 |
| 04/15/2025 | 2.9417 | 3.1458 | 2.9354 | 2.9625 |
| 04/16/2025 | 2.9646 | 3.05 | 2.9208 | 2.9729 |
| 04/17/2025 | 2.9979 | 3 | 2.9063 | 2.9063 |
| 04/20/2025 | 2.9333 | 2.9333 | 2.8438 | 2.8542 |
| 04/21/2025 | 2.8688 | 2.9458 | 2.8188 | 2.875 |
| 04/23/2025 | 2.875 | 2.8875 | 2.8271 | 2.8688 |
| 04/24/2025 | 2.8792 | 2.9292 | 2.8542 | 2.8542 |
| 04/27/2025 | 2.8625 | 2.925 | 2.8229 | 2.8542 |
| 04/28/2025 | 2.8625 | 2.8813 | 2.7813 | 2.7854 |
| 04/29/2025 | 2.7917 | 2.8188 | 2.6813 | 2.6833 |
| 05/01/2025 | 2.7167 | 2.7729 | 2.6563 | 2.7313 |
| 05/04/2025 | 2.7354 | 2.7771 | 2.6854 | 2.6875 |
| 05/05/2025 | 2.675 | 2.7667 | 2.6708 | 2.7271 |
| 05/06/2025 | 2.7604 | 2.7729 | 2.6938 | 2.7313 |
| 05/07/2025 | 2.75 | 2.9896 | 2.7188 | 2.9479 |
| 05/08/2025 | 2.9896 | 3.0667 | 2.8729 | 2.8854 |
| 05/11/2025 | 2.95 | 2.9604 | 2.8875 | 2.9083 |
| 05/12/2025 | 2.9104 | 2.9917 | 2.8771 | 2.9313 |
| 05/13/2025 | 2.9729 | 3.1708 | 2.9729 | 3.0271 |
| 05/14/2025 | 3.0938 | 3.1542 | 3.0021 | 3.1 |
| 05/15/2025 | 3.1167 | 3.2042 | 3.1146 | 3.1354 |
| 05/19/2025 | 3.1458 | 3.2 | 3.0458 | 3.05 |
| 05/20/2025 | 3.0521 | 3.2813 | 3.0438 | 3.175 |
| 05/21/2025 | 3.1875 | 3.2354 | 3.1333 | 3.1479 |
| 05/22/2025 | 3.175 | 3.2521 | 3.1479 | 3.1771 |
| 05/25/2025 | 3.1958 | 3.2083 | 3.0375 | 3.0521 |
| 05/26/2025 | 3.0521 | 3.1042 | 2.9063 | 2.925 |
| 05/27/2025 | 2.9563 | 2.9563 | 2.8458 | 2.85 |
| 05/28/2025 | 2.8646 | 2.9104 | 2.8292 | 2.8313 |
| 05/29/2025 | 2.8313 | 2.8667 | 2.7958 | 2.8063 |
| 06/01/2025 | 2.8063 | 2.825 | 2.7625 | 2.7646 |
| 06/02/2025 | 2.7729 | 2.8583 | 2.7729 | 2.8542 |
| 06/03/2025 | 2.8688 | 2.9271 | 2.8583 | 2.9021 |
| 06/04/2025 | 2.9 | 2.9333 | 2.8688 | 2.9021 |
| 06/09/2025 | 2.9188 | 3.0292 | 2.9188 | 2.9667 |
| 06/10/2025 | 2.9667 | 2.9979 | 2.9396 | 2.9458 |
| 06/11/2025 | 2.9063 | 3.0438 | 2.8333 | 2.925 |
| 06/12/2025 | 2.7042 | 2.8104 | 2.6938 | 2.7729 |
| 06/15/2025 | 2.7729 | 2.8188 | 2.725 | 2.7688 |
| 06/16/2025 | 2.7708 | 2.8625 | 2.7521 | 2.8104 |
| 06/17/2025 | 2.8104 | 2.8417 | 2.725 | 2.7292 |
| 06/18/2025 | 2.7417 | 2.775 | 2.625 | 2.6333 |
| 06/19/2025 | 2.6646 | 2.725 | 2.6417 | 2.65 |
| 06/22/2025 | 2.6125 | 2.6958 | 2.5333 | 2.6833 |
| 06/23/2025 | 2.7813 | 2.7833 | 2.7083 | 2.75 |
| 06/24/2025 | 2.7708 | 2.8125 | 2.7292 | 2.7313 |
| 06/25/2025 | 2.7333 | 2.7542 | 2.675 | 2.6771 |
| 06/26/2025 | 2.6771 | 2.6854 | 2.6333 | 2.6667 |
| 06/29/2025 | 2.6729 | 2.7438 | 2.6667 | 2.7396 |
| 06/30/2025 | 2.7333 | 2.7958 | 2.7208 | 2.7563 |
| 07/01/2025 | 2.75 | 2.8292 | 2.7479 | 2.7667 |
| 07/02/2025 | 2.7896 | 2.8563 | 2.7896 | 2.8104 |
| 07/03/2025 | 2.8208 | 2.8313 | 2.775 | 2.8021 |
| 07/06/2025 | 2.7833 | 2.8042 | 2.7375 | 2.7563 |
| 07/07/2025 | 2.7646 | 2.7958 | 2.7188 | 2.7396 |
| 07/08/2025 | 2.7854 | 2.9583 | 2.7854 | 2.8813 |
| 07/09/2025 | 2.9021 | 3.0042 | 2.8813 | 2.9167 |
| 07/10/2025 | 2.9542 | 2.9542 | 2.8458 | 2.8604 |
| 07/13/2025 | 2.875 | 2.8917 | 2.8 | 2.8292 |
| 07/15/2025 | 2.8271 | 2.9146 | 2.7729 | 2.8438 |
| 07/16/2025 | 2.8667 | 2.9375 | 2.8563 | 2.9125 |
| 07/17/2025 | 2.9167 | 2.9479 | 2.8958 | 2.925 |
| 07/20/2025 | 2.9271 | 2.9729 | 2.9271 | 2.9604 |
| 07/21/2025 | 2.9667 | 2.9917 | 2.9396 | 2.9646 |
| 07/22/2025 | 2.9771 | 3.1396 | 2.9708 | 3.0396 |
| 07/23/2025 | 3.0396 | 3.075 | 3.0042 | 3.0375 |
| 07/24/2025 | 3.0417 | 3.0542 | 2.9917 | 2.9938 |
| 07/27/2025 | 3.0042 | 3.0354 | 2.9833 | 2.9833 |
| 07/28/2025 | 2.9896 | 3.1042 | 2.9875 | 3.0521 |
| 07/29/2025 | 3.0583 | 3.2583 | 3.0458 | 3.1417 |
| 07/30/2025 | 3.1417 | 3.1667 | 3.0792 | 3.0938 |
| 07/31/2025 | 3.0792 | 3.1938 | 3.0729 | 3.15 |
| 08/03/2025 | 3.2042 | 3.25 | 3.1875 | 3.2396 |
| 08/04/2025 | 3.2479 | 3.3354 | 3.1979 | 3.2833 |
| 08/05/2025 | 3.2833 | 3.3521 | 3.2396 | 3.2875 |
| 08/06/2025 | 3.3021 | 3.3104 | 3.25 | 3.2646 |
| 08/07/2025 | 3.2792 | 3.2875 | 3.2292 | 3.2438 |
| 08/10/2025 | 3.2521 | 3.3396 | 3.25 | 3.2875 |
| 08/11/2025 | 3.2813 | 3.2813 | 3.1896 | 3.2 |
| 08/12/2025 | 3.2 | 3.2938 | 3.1854 | 3.2125 |
| 08/13/2025 | 3.1875 | 3.3458 | 3.1875 | 3.2771 |
| 08/14/2025 | 3.2771 | 3.3521 | 3.25 | 3.3521 |
| 08/17/2025 | 3.375 | 3.5104 | 3.375 | 3.4458 |
| 08/18/2025 | 3.5938 | 3.7042 | 3.4375 | 3.4479 |
| 08/19/2025 | 3.4563 | 3.6979 | 3.4563 | 3.5938 |
| 08/20/2025 | 3.6125 | 3.6146 | 3.5104 | 3.5521 |
| 08/21/2025 | 3.5604 | 3.5833 | 3.525 | 3.5354 |
| 08/24/2025 | 3.5521 | 3.6229 | 3.5521 | 3.6083 |
| 08/25/2025 | 3.5958 | 3.6 | 3.5167 | 3.5313 |
| 08/26/2025 | 3.5333 | 3.55 | 3.4083 | 3.4125 |
| 08/27/2025 | 3.4 | 3.4688 | 3.4 | 3.4375 |
| 08/28/2025 | 3.4667 | 3.5458 | 3.4104 | 3.4208 |
| 08/31/2025 | 3.4313 | 3.6354 | 3.4208 | 3.5854 |
| 09/01/2025 | 3.5854 | 3.6667 | 3.4146 | 3.5438 |
| 09/02/2025 | 3.5438 | 3.6458 | 3.4938 | 3.575 |
| 09/03/2025 | 3.5792 | 3.65 | 3.5729 | 3.6146 |
| 09/04/2025 | 3.6438 | 3.6792 | 3.5146 | 3.5167 |
| 09/07/2025 | 3.4479 | 3.4813 | 3.3188 | 3.3271 |
| 09/08/2025 | 3.3271 | 3.3708 | 3.2958 | 3.3063 |
| 09/09/2025 | 3.3208 | 3.3438 | 3.2625 | 3.2771 |
| 09/10/2025 | 3.2771 | 3.3708 | 3.1604 | 3.1688 |
| 09/11/2025 | 3.1708 | 3.1771 | 3.0208 | 3.1167 |
| 09/14/2025 | 3.0729 | 3.3979 | 3.0625 | 3.3813 |
| 09/15/2025 | 3.4354 | 3.6333 | 3.3938 | 3.5813 |
| 09/16/2025 | 3.5813 | 3.6125 | 3.475 | 3.4854 |
| 09/17/2025 | 3.4854 | 3.6146 | 3.4854 | 3.525 |
| 09/18/2025 | 3.5417 | 3.6167 | 3.4667 | 3.5917 |
| 09/21/2025 | 3.6958 | 3.7125 | 3.5771 | 3.5854 |
| 09/22/2025 | 3.5604 | 3.5854 | 3.5021 | 3.5021 |
| 09/23/2025 | 3.5042 | 3.6354 | 3.4438 | 3.5958 |
| 09/24/2025 | 3.6083 | 3.6354 | 3.5167 | 3.5417 |
| 09/25/2025 | 3.5625 | 3.8354 | 3.5208 | 3.7208 |
| 09/28/2025 | 3.725 | 3.7667 | 3.5458 | 3.5625 |
| 09/29/2025 | 3.5771 | 3.5854 | 3.4729 | 3.4833 |
| 09/30/2025 | 3.4833 | 3.5729 | 3.3833 | 3.5229 |
| 10/01/2025 | 3.5229 | 3.5292 | 3.4333 | 3.4938 |
| 10/02/2025 | 3.4938 | 3.5104 | 3.4063 | 3.4125 |
| 10/05/2025 | 3.4208 | 3.45 | 3.3667 | 3.3708 |
| 10/06/2025 | 3.3708 | 3.6438 | 3.3583 | 3.625 |
| 10/07/2025 | 3.6125 | 3.6146 | 3.4479 | 3.4583 |
| 10/08/2025 | 3.4875 | 3.5292 | 3.4083 | 3.4271 |
| 10/09/2025 | 3.45 | 3.5208 | 3.3708 | 3.4104 |
| 10/12/2025 | 3.4083 | 3.4083 | 3.3167 | 3.325 |
| 10/13/2025 | 3.3521 | 3.4333 | 3.2458 | 3.2458 |
| 10/14/2025 | 3.25 | 3.2979 | 3.2375 | 3.2542 |
| 10/15/2025 | 3.2667 | 3.3438 | 3.1042 | 3.1771 |
| 10/16/2025 | 3.1667 | 3.1771 | 3.0458 | 3.1083 |
| 10/19/2025 | 3.1271 | 3.2917 | 3.0896 | 3.2458 |
| 10/20/2025 | 3.2458 | 3.5625 | 3.2188 | 3.5625 |
| 10/21/2025 | 3.5563 | 3.7063 | 3.4958 | 3.6292 |
| 10/22/2025 | 3.6229 | 3.6667 | 3.55 | 3.5729 |
| 10/23/2025 | 3.5833 | 3.75 | 3.5771 | 3.6688 |
| 10/26/2025 | 3.6688 | 3.9396 | 3.6667 | 3.8458 |
| 10/27/2025 | 3.8542 | 3.8979 | 3.7813 | 3.825 |
| 10/29/2025 | 3.8313 | 4.0271 | 3.7479 | 3.9792 |
| 10/30/2025 | 3.9833 | 4.1938 | 3.9208 | 4.1313 |
| 11/02/2025 | 4.1458 | 4.2958 | 4.1354 | 4.1417 |
| 11/03/2025 | 4.1458 | 4.2417 | 4.1292 | 4.1979 |
| 11/04/2025 | 4.1979 | 4.2917 | 4.0708 | 4.2708 |
| 11/05/2025 | 4.2917 | 4.4313 | 4.2125 | 4.2958 |
| 11/06/2025 | 4.2604 | 4.4063 | 4.0521 | 4.1708 |
| 11/09/2025 | 4.5875 | 4.5875 | 3.7625 | 3.7729 |
| 11/10/2025 | 3.7917 | 4.0604 | 3.7917 | 3.925 |
| 11/11/2025 | 3.9583 | 4.2917 | 3.8854 | 4.1854 |
| 11/12/2025 | 4.1896 | 4.2375 | 4.0771 | 4.0917 |
| 11/13/2025 | 4.0917 | 4.0917 | 3.8375 | 3.8521 |
| 11/16/2025 | 3.8563 | 4.1583 | 3.8563 | 4.0667 |
| 11/17/2025 | 4.0708 | 4.2833 | 4.0271 | 4.2417 |
| 11/18/2025 | 4.2521 | 4.4188 | 4.2521 | 4.3625 |
| 11/19/2025 | 4.3958 | 4.4063 | 4.1813 | 4.3292 |
| 11/20/2025 | 4.3292 | 4.4979 | 4.3208 | 4.4542 |
| 11/23/2025 | 4.4813 | 4.7333 | 4.4542 | 4.6521 |
| 11/24/2025 | 4.6625 | 4.7104 | 4.4854 | 4.5313 |
| 11/25/2025 | 4.5333 | 4.5521 | 4.375 | 4.3979 |
| 11/26/2025 | 4.4438 | 4.5521 | 4.4063 | 4.4125 |
| 11/27/2025 | 4.3917 | 4.5625 | 4.3167 | 4.5396 |
| 11/30/2025 | 4.5542 | 4.6292 | 4.4646 | 4.4896 |
| 12/01/2025 | 4.4896 | 4.5354 | 4.3813 | 4.4208 |
| 12/02/2025 | 4.3646 | 4.5979 | 4.1792 | 4.5813 |
| 12/03/2025 | 4.575 | 4.6125 | 4.5083 | 4.5396 |
| 12/04/2025 | 4.5542 | 4.9417 | 4.4729 | 4.7104 |
| 12/07/2025 | 4.7146 | 5.0667 | 4.7146 | 4.9146 |
| 12/08/2025 | 5.0104 | 5.401 | 4.8646 | 5.401 |
| 12/09/2025 | 5.5729 | 5.9375 | 5.5729 | 5.9375 |
| 12/10/2025 | 6.026 | 6.0313 | 5.7292 | 5.7969 |
| 12/11/2025 | 5.7552 | 6.0885 | 5.7292 | 5.7656 |
| 12/14/2025 | 5.7708 | 6.0052 | 5.6719 | 5.724 |
| 12/15/2025 | 5.8021 | 5.9427 | 5.5729 | 5.7188 |
| 12/16/2025 | 5.7604 | 5.8333 | 5.6823 | 5.7135 |
| 12/17/2025 | 5.7344 | 6.1667 | 5.7083 | 5.7813 |
| 12/18/2025 | 5.8073 | 5.9375 | 5.6667 | 5.7969 |
| 12/21/2025 | 5.8333 | 5.8906 | 5.5521 | 5.5625 |
| 12/22/2025 | 5.5625 | 6.1146 | 5.5625 | 5.8333 |
| 12/23/2025 | 5.8385 | 5.9896 | 5.8177 | 5.8646 |
| 12/24/2025 | 5.875 | 5.9896 | 5.8542 | 5.8906 |
| 12/25/2025 | 5.9115 | 5.9688 | 5.7292 | 5.75 |
| 12/28/2025 | 5.9271 | 6.0417 | 5.6042 | 5.6042 |
| 12/29/2025 | 5.6198 | 5.7344 | 5.4792 | 5.5417 |
| 12/30/2025 | 5.5781 | 5.7448 | 5.4479 | 5.6354 |