Meditera Tibbi Malzeme Sanayi ve Ticaret Anonim Sirketi (IST:MEDTR)
Turkey · Delayed Price · Currency is TRY 24.56
-0.12 (-0.49%)
At close: Sep 4, 2026
IST:MEDTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 24.16 | 24.62 | 24.16 | 24.56 | 24.56 | -0.49% | 222,942 |
| Sep 3, 2026 | 24.96 | 25.14 | 24.38 | 24.68 | 24.68 | -1.12% | 250,258 |
| Sep 2, 2026 | 25.26 | 25.26 | 24.94 | 24.96 | 24.96 | -1.19% | 220,901 |
| Sep 1, 2026 | 25.42 | 25.42 | 24.94 | 25.26 | 25.26 | -0.08% | 258,378 |
| Aug 31, 2026 | 25.70 | 25.70 | 25.12 | 25.28 | 25.28 | -2.09% | 198,772 |
| Aug 28, 2026 | 25.76 | 25.96 | 25.68 | 25.82 | 25.82 | 0.23% | 251,667 |
| Aug 27, 2026 | 25.76 | 25.90 | 25.62 | 25.76 | 25.76 | -0.46% | 77,004 |
| Aug 26, 2026 | 25.50 | 25.96 | 25.40 | 25.88 | 25.88 | 1.49% | 160,968 |
| Aug 25, 2026 | 25.70 | 25.72 | 25.36 | 25.50 | 25.50 | -0.08% | 132,622 |
| Aug 24, 2026 | 25.30 | 25.64 | 25.30 | 25.52 | 25.52 | 1.03% | 208,153 |
| Aug 21, 2026 | 25.94 | 26.30 | 25.16 | 25.26 | 25.26 | -2.62% | 383,536 |
| Aug 20, 2026 | 25.50 | 26.22 | 25.50 | 25.94 | 25.94 | 1.65% | 243,882 |
| Aug 19, 2026 | 25.34 | 27.16 | 25.30 | 25.52 | 25.52 | 0.47% | 324,039 |
| Aug 18, 2026 | 25.74 | 26.52 | 25.40 | 25.40 | 25.40 | -2.08% | 308,018 |
| Aug 17, 2026 | 25.12 | 26.40 | 25.10 | 25.94 | 25.94 | 3.26% | 798,401 |
| Aug 14, 2026 | 25.00 | 25.56 | 25.00 | 25.12 | 25.12 | -0.08% | 325,828 |
| Aug 13, 2026 | 25.20 | 25.38 | 25.04 | 25.14 | 25.14 | -0.55% | 310,943 |
| Aug 12, 2026 | 25.62 | 26.10 | 24.56 | 25.28 | 25.28 | -2.77% | 513,191 |
| Aug 11, 2026 | 25.50 | 26.12 | 25.14 | 26.00 | 26.00 | 1.96% | 508,302 |
| Aug 10, 2026 | 25.20 | 25.62 | 25.20 | 25.50 | 25.50 | 0.95% | 225,804 |
| Aug 7, 2026 | 25.30 | 25.40 | 25.00 | 25.26 | 25.26 | -0.16% | 241,334 |
| Aug 6, 2026 | 25.16 | 25.56 | 25.16 | 25.30 | 25.30 | -0.39% | 168,903 |
| Aug 5, 2026 | 25.48 | 25.54 | 25.06 | 25.40 | 25.40 | -0.31% | 162,761 |
| Aug 4, 2026 | 25.00 | 25.48 | 25.00 | 25.48 | 25.48 | 1.51% | 179,502 |
| Aug 3, 2026 | 25.50 | 25.66 | 24.98 | 25.10 | 25.10 | -1.34% | 118,974 |
| Jul 31, 2026 | 25.02 | 26.00 | 24.92 | 25.44 | 25.44 | 1.44% | 390,576 |
| Jul 30, 2026 | 25.30 | 25.56 | 24.92 | 25.08 | 25.08 | -1.88% | 332,236 |
| Jul 29, 2026 | 25.76 | 25.88 | 25.44 | 25.56 | 25.56 | -0.88% | 281,540 |
| Jul 28, 2026 | 26.10 | 26.28 | 25.70 | 25.90 | 25.79 | -1.07% | 369,008 |
| Jul 27, 2026 | 26.60 | 26.76 | 26.10 | 26.18 | 26.07 | -1.43% | 279,113 |
| Jul 24, 2026 | 26.92 | 27.06 | 26.50 | 26.56 | 26.44 | -1.26% | 356,136 |
| Jul 23, 2026 | 26.72 | 27.06 | 26.58 | 26.90 | 26.78 | 0.45% | 312,831 |
| Jul 22, 2026 | 26.44 | 26.78 | 26.34 | 26.78 | 26.66 | 0.45% | 661,835 |
| Jul 21, 2026 | 26.74 | 26.94 | 26.60 | 26.66 | 26.54 | -0.97% | 225,117 |
| Jul 20, 2026 | 26.80 | 27.06 | 26.74 | 26.92 | 26.80 | 0.52% | 230,324 |
| Jul 17, 2026 | 27.32 | 27.36 | 26.72 | 26.78 | 26.66 | -1.98% | 492,091 |
| Jul 16, 2026 | 27.46 | 27.70 | 27.20 | 27.32 | 27.20 | -0.51% | 825,484 |
| Jul 14, 2026 | 27.50 | 27.82 | 27.40 | 27.46 | 27.34 | -0.58% | 227,464 |
| Jul 13, 2026 | 27.80 | 27.88 | 27.50 | 27.62 | 27.50 | -1.22% | 302,052 |
| Jul 10, 2026 | 27.86 | 28.30 | 27.86 | 27.96 | 27.84 | -0.21% | 238,108 |
| Jul 9, 2026 | 28.56 | 28.76 | 28.00 | 28.02 | 27.90 | -1.89% | 310,520 |
| Jul 8, 2026 | 29.58 | 29.90 | 28.56 | 28.56 | 28.43 | -3.51% | 472,083 |
| Jul 7, 2026 | 28.96 | 29.70 | 28.50 | 29.60 | 29.47 | 2.42% | 741,953 |
| Jul 6, 2026 | 28.92 | 29.26 | 28.44 | 28.90 | 28.77 | 0.14% | 290,891 |
| Jul 3, 2026 | 29.50 | 29.54 | 28.86 | 28.86 | 28.73 | -1.30% | 386,847 |
| Jul 2, 2026 | 28.62 | 29.34 | 28.62 | 29.24 | 29.11 | 1.11% | 423,704 |
| Jul 1, 2026 | 28.22 | 29.08 | 28.22 | 28.92 | 28.79 | 2.41% | 444,028 |
| Jun 30, 2026 | 28.50 | 28.78 | 28.24 | 28.24 | 28.12 | -1.33% | 366,805 |
| Jun 29, 2026 | 28.48 | 28.92 | 28.48 | 28.62 | 28.49 | 0.63% | 391,207 |
| Jun 26, 2026 | 29.72 | 29.72 | 28.44 | 28.44 | 28.32 | -3.20% | 578,836 |