Mega Polietilen Köpük Sanayi ve Ticaret Anonim Sirketi (IST:MEGAP)
Turkey · Delayed Price · Currency is TRY 1.200
-0.050 (-4.00%)
Last updated: Oct 5, 2026, 5:55 PM GMT+3
IST:MEGAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 5.00% | 997,841 |
| Oct 5, 2026 | 1.24 | 1.24 | 1.16 | 1.20 | 1.20 | -4.00% | 1,412,446 |
| Sep 28, 2026 | 1.33 | 1.33 | 1.22 | 1.25 | 1.25 | -6.02% | 944,766 |
| Sep 25, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 743,451 |
| Sep 24, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -3.57% | 564,751 |
| Sep 23, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 2.94% | 658,737 |
| Sep 22, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 4.62% | 637,374 |
| Sep 21, 2026 | 1.44 | 1.44 | 1.30 | 1.30 | 1.30 | -9.72% | 1,480,113 |
| Sep 18, 2026 | 1.52 | 1.52 | 1.40 | 1.44 | 1.44 | -5.26% | 1,315,026 |
| Sep 17, 2026 | 1.57 | 1.57 | 1.50 | 1.52 | 1.52 | - | 992,131 |
| Sep 16, 2026 | 1.64 | 1.64 | 1.48 | 1.52 | 1.52 | -5.59% | 824,134 |
| Sep 15, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.83% | 535,641 |
| Sep 14, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.80% | 275,787 |
| Sep 11, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | - | 257,920 |
| Sep 10, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 457,643 |
| Sep 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 601,919 |
| Sep 8, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | 1.82% | 636,509 |
| Sep 7, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | - | 551,202 |
| Sep 4, 2026 | 1.66 | 1.66 | 1.60 | 1.65 | 1.65 | -0.60% | 535,450 |
| Sep 3, 2026 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | -0.60% | 831,925 |
| Sep 2, 2026 | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | -2.34% | 528,230 |
| Sep 1, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | - | 412,214 |
| Aug 31, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 350,858 |
| Aug 28, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | - | 436,027 |
| Aug 27, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | - | 705,344 |
| Aug 26, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -2.23% | 623,848 |
| Aug 25, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 0.56% | 739,568 |
| Aug 24, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | - | 800,790 |
| Aug 21, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.14% | 742,232 |
| Aug 20, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -1.68% | 816,204 |
| Aug 19, 2026 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | -0.56% | 760,949 |
| Aug 18, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | -0.55% | 683,217 |
| Aug 17, 2026 | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | 1.69% | 332,801 |
| Aug 14, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -0.56% | 507,564 |
| Aug 13, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | 1.13% | 589,546 |
| Aug 12, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -1.12% | 526,433 |
| Aug 11, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 527,785 |
| Aug 10, 2026 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | -2.17% | 659,988 |
| Aug 7, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 358,631 |
| Aug 6, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 525,961 |
| Aug 5, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -2.63% | 594,020 |
| 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 |