Meditera Tibbi Malzeme Sanayi ve Ticaret Anonim Sirketi (IST:MEDTR)
Turkey · Delayed Price · Currency is TRY 18.87
+0.37 (2.00%)
Last updated: Oct 5, 2026, 5:59 PM GMT+3
IST:MEDTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 18.68 | 20.00 | 18.12 | 18.87 | 18.87 | 2.00% | 527,994 |
| Oct 2, 2026 | 18.08 | 18.80 | 17.83 | 18.50 | 18.50 | -1.12% | 158,435 |
| Oct 1, 2026 | 17.80 | 18.84 | 17.80 | 18.71 | 18.71 | 4.23% | 283,786 |
| Sep 30, 2026 | 18.38 | 18.38 | 17.59 | 17.95 | 17.95 | -1.70% | 182,354 |
| Sep 29, 2026 | 18.38 | 18.43 | 17.89 | 18.26 | 18.26 | -1.03% | 114,279 |
| Sep 28, 2026 | 18.81 | 19.38 | 18.10 | 18.45 | 18.45 | -4.90% | 322,241 |
| Sep 25, 2026 | 19.13 | 19.44 | 19.03 | 19.40 | 19.40 | 2.16% | 94,028 |
| Sep 24, 2026 | 19.90 | 20.04 | 18.93 | 18.99 | 18.99 | -4.57% | 166,036 |
| Sep 23, 2026 | 20.18 | 20.30 | 19.76 | 19.90 | 19.90 | -0.80% | 176,111 |
| Sep 22, 2026 | 19.99 | 20.54 | 19.55 | 20.06 | 20.06 | 0.40% | 232,931 |
| Sep 21, 2026 | 19.99 | 19.99 | 19.06 | 19.98 | 19.98 | -0.10% | 380,144 |
| Sep 18, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.58% | 449,471 |
| Sep 17, 2026 | 21.64 | 22.26 | 20.72 | 20.96 | 20.96 | -3.14% | 616,363 |
| Sep 16, 2026 | 23.10 | 23.10 | 21.00 | 21.64 | 21.64 | -5.42% | 470,709 |
| Sep 15, 2026 | 23.54 | 23.76 | 22.88 | 22.88 | 22.88 | -3.05% | 363,670 |
| Sep 14, 2026 | 23.94 | 24.14 | 23.50 | 23.60 | 23.60 | -1.42% | 527,513 |
| Sep 11, 2026 | 24.56 | 24.56 | 23.76 | 23.94 | 23.94 | -2.68% | 390,018 |
| Sep 10, 2026 | 24.72 | 24.76 | 24.24 | 24.60 | 24.60 | -0.49% | 140,483 |
| Sep 9, 2026 | 24.50 | 24.90 | 24.24 | 24.72 | 24.72 | 1.15% | 209,989 |
| Sep 8, 2026 | 24.20 | 24.46 | 24.16 | 24.44 | 24.44 | 0.99% | 199,265 |
| Sep 7, 2026 | 24.60 | 24.66 | 23.94 | 24.20 | 24.20 | -1.47% | 396,196 |
| 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 |