Manas Enerji Yonetimi Sanayi Ve Ticaret Anonim Sirketi (IST:MANAS)
Turkey · Delayed Price · Currency is TRY 9.63
+0.67 (7.48%)
Last updated: Jul 31, 2025
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.59 | 10.83 | 10.30 | 10.83 | - | 9.95% | 16,905,332 |
| Jul 31, 2025 | 9.30 | 9.85 | 9.00 | 9.85 | - | 9.93% | 13,336,927 |
| Jul 30, 2025 | 10.34 | 10.72 | 8.88 | 8.96 | - | -9.04% | 101,602,855 |
| Jul 29, 2025 | 9.45 | 9.85 | 9.35 | 9.85 | - | 9.93% | 28,468,457 |
| Jul 28, 2025 | 8.35 | 8.96 | 8.35 | 8.96 | - | 9.94% | 27,820,264 |
| Jul 25, 2025 | 8.15 | 8.15 | 7.05 | 8.15 | - | 9.99% | 110,090,662 |
| Jul 24, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | - | 9.94% | 3,163,618 |
| Jul 23, 2025 | 6.62 | 6.74 | 6.32 | 6.74 | - | 9.95% | 18,110,456 |
| Jul 22, 2025 | 5.63 | 6.13 | 5.62 | 6.13 | - | 9.86% | 51,332,012 |
| Jul 21, 2025 | 5.46 | 5.64 | 5.44 | 5.58 | - | 3.14% | 11,654,337 |
| Jul 18, 2025 | 5.45 | 5.49 | 5.38 | 5.41 | - | -0.18% | 6,412,438 |
| Jul 17, 2025 | 5.30 | 5.56 | 5.30 | 5.42 | - | 2.65% | 13,380,086 |
| Jul 16, 2025 | 5.31 | 5.41 | 5.20 | 5.28 | - | -0.56% | 6,964,506 |
| Jul 14, 2025 | 5.39 | 5.42 | 5.30 | 5.31 | - | -0.56% | 5,449,308 |
| Jul 11, 2025 | 5.45 | 5.52 | 5.30 | 5.34 | - | -2.02% | 6,347,454 |
| Jul 10, 2025 | 5.45 | 5.73 | 5.41 | 5.45 | - | 0.18% | 16,499,090 |
| Jul 9, 2025 | 5.26 | 5.64 | 5.19 | 5.44 | - | 3.42% | 14,350,489 |
| Jul 8, 2025 | 5.23 | 5.50 | 5.17 | 5.26 | - | 0.77% | 15,166,485 |
| Jul 7, 2025 | 5.56 | 5.85 | 5.21 | 5.22 | - | -5.61% | 34,810,564 |
| Jul 4, 2025 | 5.04 | 5.53 | 5.00 | 5.53 | - | 9.94% | 26,861,621 |
| Jul 3, 2025 | 5.01 | 5.11 | 4.98 | 5.03 | - | 0.80% | 8,132,837 |
| Jul 2, 2025 | 5.03 | 5.05 | 4.98 | 4.99 | - | -0.80% | 7,334,066 |
| Jul 1, 2025 | 5.02 | 5.14 | 4.96 | 5.03 | - | 1.00% | 14,427,311 |
| Jun 30, 2025 | 4.96 | 5.03 | 4.90 | 4.98 | - | 0.40% | 10,888,859 |
| Jun 27, 2025 | 5.13 | 5.13 | 4.94 | 4.96 | - | -3.31% | 11,453,945 |
| Jun 26, 2025 | 5.50 | 5.60 | 5.13 | 5.13 | - | -9.84% | 35,962,993 |
| Jun 25, 2025 | 5.19 | 5.69 | 5.11 | 5.69 | - | 9.85% | 25,284,880 |
| Jun 24, 2025 | 5.06 | 5.19 | 5.00 | 5.18 | - | 3.60% | 6,321,922 |
| Jun 23, 2025 | 5.05 | 5.12 | 4.99 | 5.00 | - | -2.91% | 4,552,846 |
| Jun 20, 2025 | 5.30 | 5.38 | 5.14 | 5.15 | - | -2.83% | 9,464,943 |
| Jun 19, 2025 | 5.11 | 5.34 | 5.00 | 5.30 | - | 4.95% | 10,035,451 |
| Jun 18, 2025 | 5.19 | 5.31 | 5.03 | 5.05 | - | -1.56% | 6,051,307 |
| Jun 17, 2025 | 5.15 | 5.25 | 5.07 | 5.13 | - | - | 5,001,852 |
| Jun 16, 2025 | 5.10 | 5.24 | 5.00 | 5.13 | - | 0.79% | 5,600,518 |
| Jun 13, 2025 | 4.97 | 5.17 | 4.92 | 5.09 | - | -4.50% | 5,881,956 |
| Jun 12, 2025 | 5.49 | 5.53 | 5.30 | 5.33 | - | -3.96% | 3,879,649 |
| Jun 11, 2025 | 5.70 | 5.70 | 5.53 | 5.55 | - | -1.77% | 4,917,258 |
| Jun 10, 2025 | 5.64 | 5.72 | 5.60 | 5.65 | - | 0.53% | 4,468,542 |
| Jun 5, 2025 | 5.56 | 5.63 | 5.51 | 5.62 | - | 1.26% | 1,834,934 |
| Jun 4, 2025 | 5.42 | 5.65 | 5.37 | 5.55 | - | 3.16% | 7,983,429 |
| Jun 3, 2025 | 5.33 | 5.41 | 5.32 | 5.38 | - | 1.70% | 3,613,700 |
| Jun 2, 2025 | 5.34 | 5.41 | 5.21 | 5.29 | - | -1.31% | 5,852,862 |
| May 30, 2025 | 5.55 | 5.55 | 5.34 | 5.36 | - | -2.90% | 5,289,327 |
| May 29, 2025 | 5.65 | 5.69 | 5.48 | 5.52 | - | -1.43% | 5,198,703 |
| May 28, 2025 | 5.83 | 5.94 | 5.60 | 5.60 | - | -3.78% | 5,152,932 |
| May 27, 2025 | 5.98 | 6.09 | 5.80 | 5.82 | - | -1.36% | 6,876,102 |
| May 26, 2025 | 6.13 | 6.16 | 5.83 | 5.90 | - | -3.44% | 5,414,821 |
| May 23, 2025 | 6.26 | 6.26 | 6.08 | 6.11 | - | -2.08% | 7,784,621 |
| May 22, 2025 | 6.25 | 6.31 | 6.17 | 6.24 | - | 0.32% | 5,859,805 |
| May 21, 2025 | 6.25 | 6.62 | 6.22 | 6.22 | - | -1.27% | 8,138,864 |