Manas Enerji Yonetimi Sanayi Ve Ticaret Anonim Sirketi (IST:MANAS)
Turkey · Delayed Price · Currency is TRY 8.88
+0.80 (9.90%)
At close: Nov 7, 2025
IST:MANAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.48 | 8.88 | 8.47 | 8.88 | 8.88 | 9.90% | 11,768,290 |
| Nov 6, 2025 | 7.35 | 8.08 | 7.35 | 8.08 | 8.08 | 9.93% | 13,343,870 |
| Nov 5, 2025 | 7.27 | 7.42 | 7.18 | 7.35 | 7.35 | 1.10% | 11,478,400 |
| Nov 4, 2025 | 7.23 | 7.69 | 7.14 | 7.27 | 7.27 | 0.69% | 21,483,300 |
| Nov 3, 2025 | 7.20 | 7.31 | 7.10 | 7.22 | 7.22 | 0.70% | 11,603,730 |
| Oct 31, 2025 | 7.04 | 7.60 | 7.04 | 7.17 | 7.17 | -2.98% | 22,872,020 |
| Oct 30, 2025 | 7.06 | 7.39 | 6.95 | 7.39 | 7.39 | 9.97% | 24,611,600 |
| Oct 28, 2025 | 6.85 | 6.92 | 6.70 | 6.72 | 6.72 | -2.33% | 4,794,988 |
| Oct 27, 2025 | 6.99 | 7.15 | 6.85 | 6.88 | 6.88 | -0.86% | 10,166,450 |
| Oct 24, 2025 | 6.91 | 7.15 | 6.81 | 6.94 | 6.94 | 0.43% | 12,337,140 |
| Oct 23, 2025 | 6.88 | 7.62 | 6.65 | 6.91 | 6.91 | -2.81% | 40,839,100 |
| Oct 22, 2025 | 6.50 | 7.11 | 6.43 | 7.11 | 7.11 | 9.89% | 30,034,800 |
| Oct 21, 2025 | 6.52 | 6.63 | 6.42 | 6.47 | 6.47 | -0.61% | 9,022,332 |
| Oct 20, 2025 | 6.48 | 6.88 | 6.31 | 6.51 | 6.51 | 1.09% | 23,132,260 |
| Oct 17, 2025 | 6.64 | 6.64 | 6.35 | 6.44 | 6.44 | -3.16% | 8,387,226 |
| Oct 16, 2025 | 6.59 | 7.12 | 6.46 | 6.65 | 6.65 | 0.91% | 31,904,100 |
| Oct 15, 2025 | 6.80 | 6.94 | 6.55 | 6.59 | 6.59 | -2.66% | 18,956,790 |
| Oct 14, 2025 | 6.87 | 7.25 | 6.71 | 6.77 | 6.77 | -1.31% | 22,774,740 |
| Oct 13, 2025 | 6.89 | 7.17 | 6.75 | 6.86 | 6.86 | -1.29% | 9,643,666 |
| Oct 10, 2025 | 6.98 | 7.13 | 6.86 | 6.95 | 6.95 | - | 8,362,113 |
| Oct 9, 2025 | 7.20 | 7.20 | 6.87 | 6.95 | 6.95 | -2.25% | 7,207,370 |
| Oct 8, 2025 | 7.40 | 7.40 | 7.10 | 7.11 | 7.11 | -3.53% | 12,302,720 |
| Oct 7, 2025 | 7.30 | 7.65 | 7.17 | 7.37 | 7.37 | 3.80% | 17,113,510 |
| Oct 6, 2025 | 7.26 | 7.59 | 7.08 | 7.10 | 7.10 | 0.14% | 13,114,290 |
| Oct 3, 2025 | 7.31 | 7.33 | 7.05 | 7.09 | 7.09 | -1.80% | 6,250,352 |
| Oct 2, 2025 | 7.47 | 7.51 | 7.16 | 7.22 | 7.22 | -3.35% | 9,970,905 |
| Oct 1, 2025 | 7.23 | 7.94 | 7.20 | 7.47 | 7.47 | 3.32% | 22,633,750 |
| Sep 30, 2025 | 7.24 | 7.59 | 7.11 | 7.23 | 7.23 | 1.69% | 12,909,230 |
| Sep 29, 2025 | 7.47 | 7.47 | 7.11 | 7.11 | 7.11 | -4.82% | 7,803,257 |
| Sep 26, 2025 | 7.88 | 7.88 | 7.41 | 7.47 | 7.47 | -3.86% | 9,405,235 |
| Sep 25, 2025 | 8.13 | 8.15 | 7.76 | 7.77 | 7.77 | -3.48% | 9,283,811 |
| Sep 24, 2025 | 8.24 | 8.26 | 7.92 | 8.05 | 8.05 | -1.35% | 11,404,510 |
| Sep 23, 2025 | 8.59 | 8.59 | 8.16 | 8.16 | 8.16 | -5.01% | 13,101,790 |
| Sep 22, 2025 | 8.90 | 8.95 | 8.55 | 8.59 | 8.59 | -2.39% | 12,109,510 |
| Sep 19, 2025 | 9.06 | 9.06 | 8.63 | 8.80 | 8.80 | -3.19% | 17,003,800 |
| Sep 18, 2025 | 8.76 | 9.63 | 8.61 | 9.09 | 9.09 | 3.77% | 55,321,230 |
| Sep 17, 2025 | 8.46 | 9.07 | 8.37 | 8.76 | 8.76 | 3.67% | 22,626,020 |
| Sep 16, 2025 | 8.58 | 8.70 | 8.35 | 8.45 | 8.45 | -1.52% | 13,413,180 |
| Sep 15, 2025 | 8.32 | 8.88 | 7.91 | 8.58 | 8.58 | 3.00% | 20,306,220 |
| Sep 12, 2025 | 8.99 | 8.99 | 8.26 | 8.33 | 8.33 | -5.45% | 8,469,096 |
| Sep 11, 2025 | 9.20 | 9.55 | 8.74 | 8.81 | 8.81 | -3.50% | 10,841,360 |
| Sep 10, 2025 | 9.63 | 9.65 | 8.95 | 9.13 | 9.13 | -3.18% | 9,759,906 |
| Sep 9, 2025 | 9.90 | 10.15 | 9.41 | 9.43 | 9.43 | -4.55% | 15,011,630 |
| Sep 8, 2025 | 9.60 | 11.11 | 9.22 | 9.88 | 9.88 | -2.18% | 47,377,650 |
| Sep 5, 2025 | 10.65 | 10.70 | 9.90 | 10.10 | 10.10 | -4.27% | 6,674,565 |
| Sep 4, 2025 | 10.39 | 10.80 | 10.33 | 10.55 | 10.55 | 2.53% | 7,437,816 |
| Sep 3, 2025 | 9.88 | 10.41 | 9.80 | 10.29 | 10.29 | 2.49% | 5,916,372 |
| Sep 2, 2025 | 9.70 | 10.50 | 9.49 | 10.04 | 10.04 | 2.76% | 10,073,690 |
| Sep 1, 2025 | 9.44 | 9.99 | 9.23 | 9.77 | 9.77 | 3.28% | 4,837,037 |
| Aug 29, 2025 | 8.79 | 9.92 | 8.79 | 9.46 | 9.46 | -3.07% | 6,244,396 |