Meditera Tibbi Malzeme Sanayi ve Ticaret Anonim Sirketi (IST:MEDTR)
Turkey · Delayed Price · Currency is TRY 17.07
+0.11 (0.65%)
At close: Oct 28, 2026
IST:MEDTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 16.88 | 17.18 | 16.88 | 17.07 | 17.07 | 0.65% | 53,959 |
| Oct 27, 2026 | 17.27 | 17.29 | 16.84 | 16.96 | 16.96 | -0.33% | 160,030 |
| Oct 26, 2026 | 17.14 | 17.31 | 16.78 | 17.13 | 17.02 | -0.06% | 170,474 |
| Oct 23, 2026 | 17.67 | 17.81 | 16.47 | 17.14 | 17.03 | -3.16% | 251,528 |
| Oct 22, 2026 | 18.78 | 18.78 | 17.70 | 17.70 | 17.58 | -5.75% | 175,279 |
| Oct 21, 2026 | 19.16 | 19.27 | 18.58 | 18.78 | 18.65 | -1.98% | 141,546 |
| Oct 20, 2026 | 18.34 | 19.35 | 17.96 | 19.16 | 19.03 | 5.16% | 278,843 |
| Oct 19, 2026 | 18.09 | 19.26 | 17.78 | 18.22 | 18.10 | 0.61% | 252,471 |
| Oct 16, 2026 | 18.23 | 18.23 | 17.51 | 18.11 | 17.99 | -0.71% | 160,127 |
| Oct 15, 2026 | 18.60 | 18.64 | 18.11 | 18.24 | 18.12 | -1.78% | 86,603 |
| Oct 14, 2026 | 19.25 | 19.25 | 18.57 | 18.57 | 18.45 | -3.03% | 79,770 |
| Oct 13, 2026 | 18.72 | 19.34 | 18.72 | 19.15 | 19.02 | -1.39% | 120,042 |
| Oct 12, 2026 | 19.45 | 19.78 | 19.05 | 19.42 | 19.29 | -1.02% | 124,333 |
| Oct 9, 2026 | 19.43 | 20.00 | 19.28 | 19.62 | 19.49 | 1.76% | 219,529 |
| Oct 8, 2026 | 18.99 | 19.48 | 18.61 | 19.28 | 19.15 | 2.72% | 205,729 |
| Oct 7, 2026 | 19.10 | 19.44 | 18.38 | 18.77 | 18.64 | -2.04% | 222,935 |
| Oct 6, 2026 | 18.51 | 19.60 | 18.51 | 19.16 | 19.03 | 1.54% | 324,446 |
| Oct 5, 2026 | 18.68 | 20.00 | 18.12 | 18.87 | 18.74 | 2.00% | 527,994 |
| Oct 2, 2026 | 18.08 | 18.80 | 17.83 | 18.50 | 18.38 | -1.12% | 158,435 |
| Oct 1, 2026 | 17.80 | 18.84 | 17.80 | 18.71 | 18.59 | 4.23% | 283,786 |
| Sep 30, 2026 | 18.38 | 18.38 | 17.59 | 17.95 | 17.83 | -1.70% | 182,354 |
| Sep 29, 2026 | 18.38 | 18.43 | 17.89 | 18.26 | 18.14 | -1.03% | 114,279 |
| Sep 28, 2026 | 18.81 | 19.38 | 18.10 | 18.45 | 18.33 | -4.90% | 322,241 |
| Sep 25, 2026 | 19.13 | 19.44 | 19.03 | 19.40 | 19.27 | 2.16% | 94,028 |
| Sep 24, 2026 | 19.90 | 20.04 | 18.93 | 18.99 | 18.86 | -4.57% | 166,036 |
| Sep 23, 2026 | 20.18 | 20.30 | 19.76 | 19.90 | 19.77 | -0.80% | 176,111 |
| Sep 22, 2026 | 19.99 | 20.54 | 19.55 | 20.06 | 19.93 | 0.40% | 232,931 |
| Sep 21, 2026 | 19.99 | 19.99 | 19.06 | 19.98 | 19.85 | -0.10% | 380,144 |
| Sep 18, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 19.87 | -4.58% | 449,471 |
| Sep 17, 2026 | 21.64 | 22.26 | 20.72 | 20.96 | 20.82 | -3.14% | 616,363 |
| Sep 16, 2026 | 23.10 | 23.10 | 21.00 | 21.64 | 21.50 | -5.42% | 470,709 |
| Sep 15, 2026 | 23.54 | 23.76 | 22.88 | 22.88 | 22.73 | -3.05% | 363,670 |
| Sep 14, 2026 | 23.94 | 24.14 | 23.50 | 23.60 | 23.44 | -1.42% | 527,513 |
| Sep 11, 2026 | 24.56 | 24.56 | 23.76 | 23.94 | 23.78 | -2.68% | 390,018 |
| Sep 10, 2026 | 24.72 | 24.76 | 24.24 | 24.60 | 24.44 | -0.49% | 140,483 |
| Sep 9, 2026 | 24.50 | 24.90 | 24.24 | 24.72 | 24.56 | 1.15% | 209,989 |
| Sep 8, 2026 | 24.20 | 24.46 | 24.16 | 24.44 | 24.28 | 0.99% | 199,265 |
| Sep 7, 2026 | 24.60 | 24.66 | 23.94 | 24.20 | 24.04 | -1.47% | 396,196 |
| Sep 4, 2026 | 24.16 | 24.62 | 24.16 | 24.56 | 24.40 | -0.49% | 222,942 |
| Sep 3, 2026 | 24.96 | 25.14 | 24.38 | 24.68 | 24.52 | -1.12% | 250,258 |
| Sep 2, 2026 | 25.26 | 25.26 | 24.94 | 24.96 | 24.79 | -1.19% | 220,901 |
| Sep 1, 2026 | 25.42 | 25.42 | 24.94 | 25.26 | 25.09 | -0.08% | 258,378 |
| Aug 31, 2026 | 25.70 | 25.70 | 25.12 | 25.28 | 25.11 | -2.09% | 198,772 |
| Aug 28, 2026 | 25.76 | 25.96 | 25.68 | 25.82 | 25.65 | 0.23% | 251,667 |
| Aug 27, 2026 | 25.76 | 25.90 | 25.62 | 25.76 | 25.59 | -0.46% | 77,004 |
| Aug 26, 2026 | 25.50 | 25.96 | 25.40 | 25.88 | 25.71 | 1.49% | 160,968 |
| Aug 25, 2026 | 25.70 | 25.72 | 25.36 | 25.50 | 25.33 | -0.08% | 132,622 |
| Aug 24, 2026 | 25.30 | 25.64 | 25.30 | 25.52 | 25.35 | 1.03% | 208,153 |
| Aug 21, 2026 | 25.94 | 26.30 | 25.16 | 25.26 | 25.09 | -2.62% | 383,536 |
| Aug 20, 2026 | 25.50 | 26.22 | 25.50 | 25.94 | 25.77 | 1.65% | 243,882 |