Mega Polietilen Köpük Sanayi ve Ticaret Anonim Sirketi (IST:MEGAP)
Turkey · Delayed Price · Currency is TRY 4.900
-0.270 (-5.22%)
Last updated: Sep 3, 2025, 12:55 PM GMT+3
IST:MEGAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.90 | 4.90 | 4.51 | 4.80 | - | -2.04% | 1,424,474 |
| Sep 2, 2025 | 5.15 | 5.15 | 4.79 | 4.90 | - | -5.22% | 1,533,762 |
| Sep 1, 2025 | 5.40 | 5.40 | 5.17 | 5.17 | - | -4.26% | 1,093,367 |
| Aug 29, 2025 | 5.19 | 5.40 | 5.19 | 5.40 | - | -1.82% | 1,786,877 |
| Aug 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | -4.35% | 1,879,454 |
| Aug 27, 2025 | 5.91 | 5.91 | 5.75 | 5.75 | - | -0.52% | 1,528,849 |
| Aug 26, 2025 | 5.80 | 5.80 | 5.75 | 5.78 | - | -0.34% | 2,852,586 |
| Aug 25, 2025 | 5.51 | 5.80 | 5.51 | 5.80 | - | 5.26% | 2,563,696 |
| Aug 22, 2025 | 5.74 | 5.74 | 5.51 | 5.51 | - | -4.01% | 4,026,965 |
| Aug 21, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | - | 9.96% | 2,267,332 |
| Aug 20, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | - | 9.89% | 2,243,068 |
| Aug 19, 2025 | 4.76 | 4.76 | 4.75 | 4.75 | - | -0.21% | 1,342,780 |
| Aug 18, 2025 | 4.62 | 4.76 | 4.62 | 4.76 | - | -1.86% | 1,682,250 |
| Aug 15, 2025 | 4.96 | 4.96 | 4.85 | 4.85 | - | -2.02% | 1,673,712 |
| Aug 14, 2025 | 4.86 | 4.95 | 4.86 | 4.95 | - | 4.21% | 2,061,850 |
| Aug 13, 2025 | 4.50 | 4.75 | 4.50 | 4.75 | - | 5.56% | 1,782,012 |
| Aug 12, 2025 | 4.38 | 4.50 | 4.38 | 4.50 | - | 2.74% | 1,632,491 |
| Aug 11, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | - | 1.86% | 1,300,881 |
| Aug 8, 2025 | 4.38 | 4.38 | 4.30 | 4.30 | - | -2.05% | 2,042,458 |
| Aug 7, 2025 | 4.40 | 4.40 | 4.39 | 4.39 | - | -2.23% | 2,747,465 |
| Aug 6, 2025 | 4.76 | 4.76 | 4.49 | 4.49 | - | -5.47% | 2,747,316 |
| Aug 5, 2025 | 4.67 | 4.75 | 4.67 | 4.75 | - | 1.71% | 1,858,736 |
| Aug 4, 2025 | 4.68 | 4.68 | 4.67 | 4.67 | - | -2.71% | 1,805,230 |
| Aug 1, 2025 | 4.80 | 4.80 | 4.78 | 4.80 | - | - | 1,020,344 |
| Jul 31, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | - | 2.35% | 1,360,827 |
| Jul 30, 2025 | 4.70 | 4.70 | 4.65 | 4.69 | - | -1.26% | 1,719,214 |
| Jul 29, 2025 | 4.90 | 4.90 | 4.75 | 4.75 | - | -3.26% | 2,454,295 |
| Jul 28, 2025 | 4.90 | 4.92 | 4.90 | 4.91 | - | 0.20% | 2,159,926 |
| Jul 25, 2025 | 4.65 | 5.00 | 4.65 | 4.90 | - | 5.38% | 2,803,941 |
| Jul 24, 2025 | 4.86 | 4.86 | 4.51 | 4.65 | - | -7.19% | 3,686,342 |
| Jul 23, 2025 | 4.79 | 5.01 | 4.79 | 5.01 | - | -0.60% | 5,397,182 |
| Jul 22, 2025 | 5.39 | 5.39 | 5.04 | 5.04 | - | -10.00% | 4,315,835 |
| Jul 21, 2025 | 5.48 | 5.60 | 5.48 | 5.60 | - | 2.56% | 3,249,055 |
| Jul 18, 2025 | 5.55 | 5.55 | 5.46 | 5.46 | - | -9.90% | 4,518,824 |
| Jul 17, 2025 | 5.76 | 6.10 | 5.76 | 6.06 | - | -5.16% | 4,510,154 |
| Jul 16, 2025 | 6.29 | 6.48 | 6.29 | 6.39 | - | 8.31% | 4,241,798 |
| Jul 14, 2025 | 5.66 | 5.90 | 5.66 | 5.90 | - | 9.87% | 9,125,655 |
| Jul 11, 2025 | 5.22 | 5.37 | 5.22 | 5.37 | - | -7.41% | 10,343,692 |
| Jul 10, 2025 | 6.20 | 6.20 | 5.80 | 5.80 | - | -9.94% | 3,388,590 |
| Jul 9, 2025 | 6.45 | 6.45 | 6.44 | 6.44 | - | 6.98% | 6,260,794 |
| Jul 8, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | - | 9.85% | 4,219,038 |
| Jul 7, 2025 | 5.40 | 5.48 | 5.40 | 5.48 | - | 9.82% | 5,541,064 |
| Jul 4, 2025 | 4.99 | 4.99 | 4.84 | 4.99 | - | 9.91% | 7,484,360 |
| Jul 3, 2025 | 4.51 | 4.54 | 4.51 | 4.54 | - | 9.93% | 6,195,516 |
| Jul 2, 2025 | 3.70 | 4.13 | 3.70 | 4.13 | - | 9.84% | 9,658,609 |
| Jul 1, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | 9.94% | 10,974,821 |
| Jun 30, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | - | 9.97% | 1,263,030 |
| Jun 27, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | - | 9.89% | 2,547,177 |
| Jun 26, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | - | 9.69% | 1,752,577 |
| Jun 25, 2025 | 2.52 | 2.59 | 2.52 | 2.58 | - | -1.53% | 886,280 |