Meditera Tibbi Malzeme Sanayi ve Ticaret Anonim Sirketi (IST:MEDTR)
Turkey · Delayed Price · Currency is TRY 29.40
-0.96 (-3.16%)
At close: Sep 5, 2025
IST:MEDTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.60 | 31.00 | 29.32 | 29.40 | - | -3.16% | 1,455,684 |
| Sep 4, 2025 | 30.44 | 30.64 | 30.18 | 30.36 | - | 0.60% | 635,584 |
| Sep 3, 2025 | 30.88 | 30.98 | 29.86 | 30.18 | - | 0.53% | 1,503,928 |
| Sep 2, 2025 | 31.16 | 31.58 | 29.62 | 30.02 | - | -3.29% | 1,561,722 |
| Sep 1, 2025 | 30.74 | 31.58 | 30.70 | 31.04 | - | 1.97% | 1,165,402 |
| Aug 29, 2025 | 30.50 | 30.66 | 30.26 | 30.44 | - | -0.13% | 767,983 |
| Aug 28, 2025 | 31.40 | 31.40 | 30.44 | 30.48 | - | -2.06% | 1,731,113 |
| Aug 27, 2025 | 31.98 | 32.36 | 30.78 | 31.12 | - | -2.63% | 1,459,490 |
| Aug 26, 2025 | 32.96 | 33.46 | 31.82 | 31.96 | - | -3.03% | 2,043,038 |
| Aug 25, 2025 | 32.10 | 33.50 | 31.78 | 32.96 | - | 4.30% | 3,907,214 |
| Aug 22, 2025 | 30.98 | 31.60 | 30.64 | 31.60 | - | 2.80% | 1,839,255 |
| Aug 21, 2025 | 30.84 | 31.10 | 30.66 | 30.74 | - | -0.19% | 1,627,245 |
| Aug 20, 2025 | 31.00 | 31.40 | 30.52 | 30.80 | - | -0.65% | 1,921,332 |
| Aug 19, 2025 | 31.00 | 31.98 | 30.46 | 31.00 | - | 0.52% | 2,361,772 |
| Aug 18, 2025 | 32.12 | 32.30 | 30.80 | 30.84 | - | -3.56% | 2,459,835 |
| Aug 15, 2025 | 33.08 | 33.26 | 31.44 | 31.98 | - | -3.56% | 3,097,688 |
| Aug 14, 2025 | 33.92 | 34.70 | 33.16 | 33.16 | - | -9.99% | 2,758,771 |
| Aug 13, 2025 | 37.54 | 37.96 | 36.80 | 36.84 | - | -1.86% | 713,905 |
| Aug 12, 2025 | 35.90 | 37.96 | 35.52 | 37.54 | - | 4.57% | 1,337,270 |
| Aug 11, 2025 | 35.02 | 36.26 | 35.02 | 35.90 | - | 2.57% | 587,816 |
| Aug 8, 2025 | 36.12 | 36.16 | 35.00 | 35.00 | - | -3.05% | 624,607 |
| Aug 7, 2025 | 36.64 | 37.50 | 36.06 | 36.10 | - | -1.47% | 713,929 |
| Aug 6, 2025 | 37.50 | 37.50 | 36.50 | 36.64 | - | -0.97% | 565,758 |
| Aug 5, 2025 | 36.32 | 37.76 | 36.32 | 37.00 | - | 2.15% | 917,465 |
| Aug 4, 2025 | 36.62 | 36.86 | 35.70 | 36.22 | - | -1.09% | 570,374 |
| Aug 1, 2025 | 36.82 | 37.50 | 35.52 | 36.62 | - | -1.03% | 584,575 |
| Jul 31, 2025 | 35.14 | 37.44 | 35.14 | 37.00 | - | 5.29% | 1,040,219 |
| Jul 30, 2025 | 35.22 | 35.90 | 34.70 | 35.14 | - | 1.80% | 496,691 |
| Jul 29, 2025 | 35.68 | 35.72 | 34.46 | 34.52 | - | -2.38% | 473,431 |
| Jul 28, 2025 | 35.94 | 36.10 | 35.08 | 35.36 | - | -0.39% | 613,096 |
| Jul 25, 2025 | 35.24 | 36.32 | 35.12 | 35.50 | - | 0.74% | 941,478 |
| Jul 24, 2025 | 34.50 | 35.28 | 34.40 | 35.24 | - | 2.62% | 1,169,574 |
| Jul 23, 2025 | 34.98 | 35.40 | 34.02 | 34.34 | - | -0.35% | 1,601,500 |
| Jul 22, 2025 | 33.20 | 34.46 | 32.56 | 34.46 | - | 4.81% | 766,292 |
| Jul 21, 2025 | 32.90 | 33.02 | 32.46 | 32.88 | - | 1.48% | 595,748 |
| Jul 18, 2025 | 32.88 | 32.88 | 32.06 | 32.40 | - | 1.00% | 811,374 |
| Jul 17, 2025 | 31.12 | 32.50 | 30.66 | 32.08 | - | 3.15% | 509,511 |
| Jul 16, 2025 | 31.70 | 32.20 | 30.56 | 31.10 | - | -1.89% | 702,563 |
| Jul 14, 2025 | 32.22 | 32.36 | 31.42 | 31.70 | - | -1.67% | 537,944 |
| Jul 11, 2025 | 33.14 | 33.30 | 31.60 | 32.24 | - | -2.60% | 473,625 |
| Jul 10, 2025 | 32.78 | 33.50 | 32.52 | 33.10 | - | 2.16% | 1,015,608 |
| Jul 9, 2025 | 31.58 | 32.48 | 31.36 | 32.40 | - | 2.86% | 795,721 |
| Jul 8, 2025 | 31.40 | 32.38 | 30.38 | 31.50 | - | 0.77% | 729,519 |
| Jul 7, 2025 | 31.92 | 32.62 | 31.10 | 31.26 | - | -2.01% | 694,618 |
| Jul 4, 2025 | 32.00 | 32.00 | 30.84 | 31.90 | - | 0.63% | 288,087 |
| Jul 3, 2025 | 31.98 | 32.06 | 31.20 | 31.70 | - | -0.88% | 624,311 |
| Jul 2, 2025 | 32.00 | 32.14 | 30.66 | 31.98 | - | 0.57% | 649,826 |
| Jul 1, 2025 | 31.98 | 33.30 | 31.50 | 31.80 | - | -0.56% | 952,301 |
| Jun 30, 2025 | 29.50 | 31.98 | 29.36 | 31.98 | - | 8.33% | 1,711,936 |
| Jun 27, 2025 | 29.80 | 29.88 | 28.78 | 29.52 | - | -0.47% | 437,561 |