Mega Polietilen Köpük Sanayi ve Ticaret Anonim Sirketi (IST:MEGAP)
Turkey · Delayed Price · Currency is TRY 1.900
+0.140 (7.95%)
At close: Aug 4, 2026
IST:MEGAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.84 | 1.91 | 1.84 | 1.90 | 1.90 | 7.95% | 1,034,729 |
| Aug 3, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | 0.57% | 828,149 |
| Jul 31, 2026 | 1.76 | 1.76 | 1.68 | 1.75 | 1.75 | -0.57% | 794,386 |
| Jul 30, 2026 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -2.76% | 844,022 |
| Jul 29, 2026 | 1.84 | 1.84 | 1.77 | 1.81 | 1.81 | -1.63% | 1,261,965 |
| Jul 28, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -3.16% | 1,649,904 |
| Jul 27, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -2.56% | 871,361 |
| Jul 24, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | 0.52% | 521,271 |
| Jul 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 729,205 |
| Jul 22, 2026 | 1.95 | 1.95 | 1.91 | 1.94 | 1.94 | -2.51% | 1,785,711 |
| Jul 21, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 683,220 |
| Jul 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 775,928 |
| Jul 17, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -1.96% | 693,468 |
| Jul 16, 2026 | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | 1.49% | 657,384 |
| Jul 14, 2026 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 0.50% | 961,879 |
| Jul 13, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | -2.91% | 934,533 |
| Jul 10, 2026 | 2.05 | 2.10 | 2.05 | 2.06 | 2.06 | 3.00% | 819,093 |
| Jul 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 1,154,632 |
| Jul 8, 2026 | 2.09 | 2.09 | 2.04 | 2.04 | 2.04 | -2.39% | 1,316,180 |
| Jul 7, 2026 | 2.13 | 2.13 | 2.09 | 2.09 | 2.09 | - | 726,708 |
| Jul 6, 2026 | 2.18 | 2.18 | 2.09 | 2.09 | 2.09 | -4.13% | 843,604 |
| Jul 3, 2026 | 2.08 | 2.18 | 2.08 | 2.18 | 2.18 | 4.31% | 1,075,932 |
| Jul 2, 2026 | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | 0.48% | 674,165 |
| Jul 1, 2026 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -0.48% | 1,151,220 |
| Jun 30, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 984,213 |
| Jun 29, 2026 | 2.17 | 2.17 | 2.09 | 2.09 | 2.09 | -4.13% | 1,674,125 |
| Jun 26, 2026 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | -0.91% | 1,201,700 |
| Jun 25, 2026 | 2.23 | 2.23 | 2.20 | 2.20 | 2.20 | -1.79% | 953,557 |
| Jun 24, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -0.88% | 878,430 |
| Jun 23, 2026 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | -1.74% | 1,089,958 |
| Jun 22, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | 478,744 |
| Jun 19, 2026 | 2.34 | 2.34 | 2.28 | 2.28 | 2.28 | -2.15% | 1,490,058 |
| Jun 18, 2026 | 2.25 | 2.34 | 2.25 | 2.33 | 2.33 | -1.27% | 2,635,303 |
| Jun 17, 2026 | 2.38 | 2.38 | 2.36 | 2.36 | 2.36 | -1.67% | 704,504 |
| Jun 16, 2026 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -0.83% | 893,656 |
| Jun 15, 2026 | 2.50 | 2.50 | 2.42 | 2.42 | 2.42 | - | 911,709 |
| Jun 12, 2026 | 2.46 | 2.46 | 2.42 | 2.42 | 2.42 | 3.42% | 763,378 |
| Jun 11, 2026 | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | -2.09% | 1,135,745 |
| Jun 10, 2026 | 2.40 | 2.40 | 2.39 | 2.39 | 2.39 | - | 807,899 |
| Jun 9, 2026 | 2.49 | 2.49 | 2.39 | 2.39 | 2.39 | -4.02% | 782,746 |
| Jun 8, 2026 | 2.51 | 2.51 | 2.49 | 2.49 | 2.49 | 2.05% | 1,060,837 |
| Jun 5, 2026 | 2.45 | 2.45 | 2.44 | 2.44 | 2.44 | -0.81% | 726,011 |
| Jun 4, 2026 | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | 0.82% | 779,295 |
| Jun 3, 2026 | 2.46 | 2.46 | 2.44 | 2.44 | 2.44 | -0.81% | 825,130 |
| Jun 2, 2026 | 2.47 | 2.47 | 2.46 | 2.46 | 2.46 | -0.40% | 1,110,335 |
| Jun 1, 2026 | 2.50 | 2.51 | 2.47 | 2.47 | 2.47 | -1.20% | 869,854 |
| May 26, 2026 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | -0.79% | 287,588 |
| May 25, 2026 | 2.41 | 2.52 | 2.41 | 2.52 | 2.52 | 2.02% | 888,319 |
| May 22, 2026 | 2.21 | 2.47 | 2.21 | 2.47 | 2.47 | 6.01% | 1,589,176 |
| May 21, 2026 | 2.45 | 2.45 | 2.33 | 2.33 | 2.33 | -4.90% | 1,227,097 |