Meditera Tibbi Malzeme Sanayi ve Ticaret Anonim Sirketi (IST:MEDTR)
Turkey · Delayed Price · Currency is TRY 35.90
+0.90 (2.57%)
At close: Aug 11, 2025, 6:00 PM GMT+3
IST:MEDTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 30.00 | 30.10 | 29.12 | 29.66 | - | -1.13% | 563,236 |
| Jun 25, 2025 | 29.32 | 30.74 | 28.54 | 30.00 | - | 2.60% | 884,173 |
| Jun 24, 2025 | 27.68 | 30.00 | 27.68 | 29.24 | - | 6.64% | 1,460,062 |
| Jun 23, 2025 | 27.20 | 27.42 | 26.28 | 27.42 | - | 0.44% | 662,439 |
| Jun 20, 2025 | 26.80 | 27.30 | 26.30 | 27.30 | - | 2.48% | 580,885 |
| Jun 19, 2025 | 25.68 | 26.96 | 25.68 | 26.64 | - | 3.98% | 1,486,399 |
| Jun 18, 2025 | 27.00 | 27.00 | 25.52 | 25.62 | - | -5.81% | 1,270,891 |
| Jun 17, 2025 | 27.50 | 27.84 | 26.96 | 27.20 | - | -0.73% | 785,832 |
| Jun 16, 2025 | 27.40 | 28.50 | 26.96 | 27.40 | - | -1.01% | 939,837 |
| Jun 13, 2025 | 29.02 | 29.04 | 26.76 | 27.68 | - | -6.74% | 1,057,352 |
| Jun 12, 2025 | 30.32 | 30.36 | 29.56 | 29.68 | - | -2.75% | 405,458 |
| Jun 11, 2025 | 30.52 | 30.70 | 30.26 | 30.52 | - | -0.26% | 432,311 |
| Jun 10, 2025 | 30.02 | 31.00 | 30.02 | 30.60 | - | 1.93% | 552,560 |
| Jun 5, 2025 | 29.30 | 30.22 | 29.28 | 30.02 | - | 2.46% | 313,983 |
| Jun 4, 2025 | 29.00 | 29.72 | 28.66 | 29.30 | - | 1.03% | 2,217,249 |
| Jun 3, 2025 | 29.18 | 30.00 | 28.52 | 29.00 | - | -0.82% | 1,202,140 |
| Jun 2, 2025 | 29.82 | 29.86 | 28.62 | 29.24 | - | -1.62% | 527,432 |
| May 30, 2025 | 30.60 | 30.60 | 29.56 | 29.72 | - | -1.00% | 496,010 |