Meditera Tibbi Malzeme Sanayi ve Ticaret Anonim Sirketi (IST:MEDTR)
Turkey · Delayed Price · Currency is TRY 29.50
-0.06 (-0.20%)
At close: Oct 21, 2025
IST:MEDTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 29.24 | 30.70 | 29.24 | 30.24 | 30.24 | 3.99% | 899,378 |
| Oct 23, 2025 | 29.84 | 30.10 | 29.08 | 29.08 | 29.08 | -1.49% | 663,095 |
| Oct 22, 2025 | 29.50 | 30.12 | 29.50 | 29.52 | 29.52 | 0.07% | 548,728 |
| Oct 21, 2025 | 29.84 | 30.20 | 29.28 | 29.50 | 29.50 | -0.20% | 981,536 |
| Oct 20, 2025 | 29.68 | 30.00 | 28.62 | 29.56 | 29.56 | 0.07% | 680,424 |
| Oct 17, 2025 | 29.50 | 29.98 | 28.58 | 29.54 | 29.54 | 0.41% | 806,477 |
| Oct 16, 2025 | 29.08 | 29.52 | 29.00 | 29.42 | 29.42 | 1.17% | 453,670 |
| Oct 15, 2025 | 28.80 | 29.46 | 28.66 | 29.08 | 29.08 | 1.82% | 643,181 |
| Oct 14, 2025 | 30.40 | 30.40 | 28.56 | 28.56 | 28.56 | -6.11% | 942,115 |
| Oct 13, 2025 | 29.90 | 30.54 | 29.42 | 30.42 | 30.42 | -1.23% | 966,089 |
| Oct 10, 2025 | 31.14 | 31.22 | 30.24 | 30.80 | 30.80 | - | 1,135,083 |
| Oct 9, 2025 | 31.20 | 31.20 | 30.54 | 30.80 | 30.80 | - | 763,190 |
| Oct 8, 2025 | 30.70 | 31.24 | 30.46 | 30.80 | 30.80 | 0.52% | 713,377 |
| Oct 7, 2025 | 30.34 | 31.08 | 30.22 | 30.64 | 30.64 | 1.06% | 495,428 |
| Oct 6, 2025 | 31.30 | 31.96 | 30.10 | 30.32 | 30.32 | -2.70% | 1,078,866 |
| Oct 3, 2025 | 32.24 | 32.34 | 31.16 | 31.16 | 31.16 | -3.35% | 1,172,713 |
| Oct 2, 2025 | 32.50 | 33.60 | 32.08 | 32.24 | 32.24 | -0.80% | 2,094,618 |
| Oct 1, 2025 | 32.00 | 32.66 | 31.48 | 32.50 | 32.50 | 1.56% | 923,258 |
| Sep 30, 2025 | 32.80 | 32.98 | 32.00 | 32.00 | 32.00 | -1.17% | 829,954 |
| Sep 29, 2025 | 31.68 | 33.08 | 31.46 | 32.38 | 32.38 | 1.31% | 2,704,895 |
| Sep 26, 2025 | 32.34 | 32.34 | 31.78 | 31.96 | 31.96 | -0.68% | 920,885 |
| Sep 25, 2025 | 32.12 | 33.00 | 31.86 | 32.18 | 32.18 | 0.75% | 1,506,456 |
| Sep 24, 2025 | 31.74 | 32.10 | 31.26 | 31.94 | 31.94 | 0.63% | 1,479,177 |
| Sep 23, 2025 | 32.90 | 32.90 | 31.70 | 31.74 | 31.74 | -2.64% | 1,241,067 |
| Sep 22, 2025 | 33.10 | 33.44 | 32.50 | 32.60 | 32.60 | -0.31% | 1,435,495 |
| Sep 19, 2025 | 31.44 | 33.00 | 31.40 | 32.70 | 32.70 | 3.94% | 1,835,478 |
| Sep 18, 2025 | 31.80 | 32.38 | 31.28 | 31.46 | 31.46 | 0.25% | 2,051,569 |
| Sep 17, 2025 | 31.64 | 32.08 | 31.16 | 31.38 | 31.38 | -0.88% | 1,534,485 |
| Sep 16, 2025 | 29.86 | 31.66 | 29.78 | 31.66 | 31.66 | 6.38% | 2,436,764 |
| Sep 15, 2025 | 28.50 | 30.00 | 28.08 | 29.76 | 29.76 | 6.44% | 2,094,754 |
| Sep 12, 2025 | 28.88 | 29.08 | 27.80 | 27.96 | 27.96 | -3.19% | 1,645,617 |
| Sep 11, 2025 | 29.80 | 29.96 | 28.88 | 28.88 | 28.88 | -3.09% | 1,625,059 |
| Sep 10, 2025 | 29.02 | 30.20 | 29.02 | 29.80 | 29.80 | 2.83% | 1,889,331 |
| Sep 9, 2025 | 29.10 | 29.50 | 28.80 | 28.98 | 28.98 | -0.21% | 1,041,256 |
| Sep 8, 2025 | 29.38 | 29.78 | 28.56 | 29.04 | 29.04 | -1.22% | 1,060,419 |
| Sep 5, 2025 | 30.60 | 31.00 | 29.32 | 29.40 | 29.40 | -3.16% | 1,455,684 |
| Sep 4, 2025 | 30.44 | 30.64 | 30.18 | 30.36 | 30.36 | 0.60% | 635,584 |
| Sep 3, 2025 | 30.88 | 30.98 | 29.86 | 30.18 | 30.18 | 0.53% | 1,503,928 |
| Sep 2, 2025 | 31.16 | 31.58 | 29.62 | 30.02 | 30.02 | -3.29% | 1,561,722 |
| Sep 1, 2025 | 30.74 | 31.58 | 30.70 | 31.04 | 31.04 | 1.97% | 1,165,402 |
| Aug 29, 2025 | 30.50 | 30.66 | 30.26 | 30.44 | 30.44 | -0.13% | 767,983 |
| Aug 28, 2025 | 31.40 | 31.40 | 30.44 | 30.48 | 30.48 | -2.06% | 1,731,113 |
| Aug 27, 2025 | 31.98 | 32.36 | 30.78 | 31.12 | 31.12 | -2.63% | 1,459,490 |
| Aug 26, 2025 | 32.96 | 33.46 | 31.82 | 31.96 | 31.96 | -3.03% | 2,043,038 |
| Aug 25, 2025 | 32.10 | 33.50 | 31.78 | 32.96 | 32.96 | 4.30% | 3,907,214 |
| Aug 22, 2025 | 30.98 | 31.60 | 30.64 | 31.60 | 31.60 | 2.80% | 1,839,255 |
| Aug 21, 2025 | 30.84 | 31.10 | 30.66 | 30.74 | 30.74 | -0.19% | 1,627,245 |
| Aug 20, 2025 | 31.00 | 31.40 | 30.52 | 30.80 | 30.80 | -0.65% | 1,921,332 |
| Aug 19, 2025 | 31.00 | 31.98 | 30.46 | 31.00 | 31.00 | 0.52% | 2,361,772 |
| Aug 18, 2025 | 32.12 | 32.30 | 30.80 | 30.84 | 30.84 | -3.56% | 2,459,835 |