Manas Enerji Yonetimi Sanayi Ve Ticaret Anonim Sirketi (IST:MANAS)
Turkey · Delayed Price · Currency is TRY 10.60
+0.31 (3.01%)
Last updated: Sep 4, 2025, 2:02 PM GMT+3
IST:MANAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 9.88 | 10.41 | 9.80 | 10.29 | - | 2.49% | 5,916,372 |
| Sep 2, 2025 | 9.70 | 10.50 | 9.49 | 10.04 | - | 2.76% | 10,073,699 |
| Sep 1, 2025 | 9.44 | 9.99 | 9.23 | 9.77 | - | 3.28% | 4,837,037 |
| Aug 29, 2025 | 8.79 | 9.92 | 8.79 | 9.46 | - | -3.07% | 6,244,396 |
| Aug 28, 2025 | 10.14 | 10.49 | 9.64 | 9.76 | - | -3.84% | 11,134,481 |
| Aug 27, 2025 | 9.25 | 10.15 | 9.25 | 10.15 | - | 9.97% | 16,133,134 |
| Aug 26, 2025 | 9.38 | 9.50 | 9.12 | 9.23 | - | -1.70% | 5,217,986 |
| Aug 25, 2025 | 8.90 | 9.60 | 8.75 | 9.39 | - | 5.51% | 9,086,341 |
| Aug 22, 2025 | 8.99 | 9.12 | 8.66 | 8.90 | - | -0.78% | 5,000,377 |
| Aug 21, 2025 | 8.82 | 9.12 | 8.62 | 8.97 | - | 1.93% | 4,992,305 |
| Aug 20, 2025 | 8.91 | 9.08 | 8.75 | 8.80 | - | -1.12% | 4,160,350 |
| Aug 19, 2025 | 9.39 | 9.57 | 8.90 | 8.90 | - | -5.22% | 6,498,900 |
| Aug 18, 2025 | 9.00 | 9.56 | 8.90 | 9.39 | - | 2.07% | 6,735,075 |
| Aug 15, 2025 | 8.86 | 9.40 | 8.42 | 9.20 | - | 3.84% | 6,567,243 |
| Aug 14, 2025 | 9.01 | 9.21 | 8.82 | 8.86 | - | -4.22% | 5,037,372 |
| Aug 13, 2025 | 9.56 | 9.56 | 9.10 | 9.25 | - | -5.52% | 6,733,639 |
| Aug 12, 2025 | 9.01 | 10.09 | 8.56 | 9.79 | - | 4.26% | 12,531,052 |
| Aug 11, 2025 | 9.70 | 9.78 | 9.00 | 9.39 | - | -5.91% | 8,090,694 |
| Aug 8, 2025 | 10.36 | 10.59 | 9.87 | 9.98 | - | 1.11% | 10,899,394 |
| Aug 7, 2025 | 8.98 | 9.87 | 8.98 | 9.87 | - | 9.91% | 8,954,331 |
| Aug 6, 2025 | 9.52 | 9.53 | 8.94 | 8.98 | - | -7.14% | 11,972,497 |
| Aug 5, 2025 | 10.08 | 10.09 | 9.50 | 9.67 | - | -6.21% | 14,109,835 |
| Aug 4, 2025 | 10.80 | 11.05 | 9.93 | 10.31 | - | -4.80% | 16,666,606 |
| 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 |