Meka Beton Santralleri Imalat Sanayi ve Ticaret A.S. (IST:MEKAG)
Turkey · Delayed Price · Currency is TRY 5.01
+0.31 (6.60%)
At close: Sep 3, 2025
IST:MEKAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.69 | 5.10 | 4.60 | 5.03 | - | 7.02% | 36,334,552 |
| Sep 2, 2025 | 4.49 | 4.87 | 4.21 | 4.70 | - | 3.98% | 28,617,270 |
| Sep 1, 2025 | 4.60 | 4.68 | 4.37 | 4.52 | - | -1.53% | 19,086,150 |
| Aug 29, 2025 | 4.39 | 4.64 | 4.26 | 4.59 | - | 2.23% | 16,646,860 |
| Aug 28, 2025 | 4.11 | 4.49 | 4.10 | 4.49 | - | 9.78% | 20,915,310 |
| Aug 27, 2025 | 4.30 | 4.30 | 4.09 | 4.09 | - | -4.44% | 12,535,420 |
| Aug 26, 2025 | 4.05 | 4.29 | 4.04 | 4.28 | - | 5.68% | 25,958,690 |
| Aug 25, 2025 | 4.01 | 4.13 | 4.00 | 4.05 | - | 1.00% | 11,676,090 |
| Aug 22, 2025 | 4.13 | 4.16 | 4.00 | 4.01 | - | -3.37% | 12,038,770 |
| Aug 21, 2025 | 4.04 | 4.20 | 4.02 | 4.15 | - | 3.23% | 15,008,500 |
| Aug 20, 2025 | 4.01 | 4.13 | 4.01 | 4.02 | - | -2.19% | 10,359,500 |
| Aug 19, 2025 | 4.17 | 4.23 | 4.05 | 4.11 | - | -1.67% | 17,858,370 |
| Aug 18, 2025 | 4.32 | 4.35 | 4.15 | 4.18 | - | -2.34% | 14,243,860 |
| Aug 15, 2025 | 4.19 | 4.49 | 4.19 | 4.28 | - | 2.15% | 22,708,130 |
| Aug 14, 2025 | 4.55 | 4.60 | 4.16 | 4.19 | - | -8.87% | 38,893,160 |
| Aug 13, 2025 | 4.21 | 4.63 | 4.17 | 4.60 | - | 9.19% | 59,906,572 |
| Aug 12, 2025 | 4.31 | 4.37 | 4.21 | 4.21 | - | -3.57% | 8,628,492 |
| Aug 11, 2025 | 4.07 | 4.38 | 4.07 | 4.37 | - | 7.40% | 12,450,534 |
| Aug 8, 2025 | 4.43 | 4.45 | 4.06 | 4.07 | - | -8.13% | 35,456,293 |
| Aug 7, 2025 | 4.28 | 4.45 | 4.23 | 4.43 | - | 4.24% | 15,124,031 |
| Aug 6, 2025 | 4.18 | 4.28 | 4.04 | 4.25 | - | 3.92% | 34,659,084 |
| Aug 5, 2025 | 3.70 | 4.09 | 3.70 | 4.09 | - | 9.96% | 33,942,796 |
| Aug 4, 2025 | 3.71 | 3.77 | 3.68 | 3.72 | - | 0.30% | 14,826,073 |
| Aug 1, 2025 | 3.63 | 3.73 | 3.56 | 3.71 | - | 1.90% | 22,948,735 |
| Jul 31, 2025 | 3.65 | 3.71 | 3.60 | 3.64 | - | 1.39% | 11,367,653 |
| Jul 30, 2025 | 3.56 | 3.61 | 3.51 | 3.59 | - | 0.65% | 6,515,187 |
| Jul 29, 2025 | 3.63 | 3.74 | 3.55 | 3.56 | - | -1.79% | 15,306,470 |
| Jul 28, 2025 | 3.48 | 3.66 | 3.46 | 3.63 | - | 4.22% | 13,129,189 |
| Jul 25, 2025 | 3.46 | 3.50 | 3.43 | 3.48 | - | 0.67% | 6,556,351 |
| Jul 24, 2025 | 3.44 | 3.50 | 3.39 | 3.46 | - | 1.20% | 12,515,506 |
| Jul 23, 2025 | 3.52 | 3.59 | 3.41 | 3.42 | - | -2.23% | 17,539,263 |
| Jul 22, 2025 | 3.43 | 3.52 | 3.43 | 3.50 | - | 2.61% | 16,557,311 |
| Jul 21, 2025 | 3.38 | 3.42 | 3.38 | 3.41 | - | 1.10% | 5,313,407 |
| Jul 18, 2025 | 3.38 | 3.38 | 3.35 | 3.37 | - | -0.24% | 3,738,764 |
| Jul 17, 2025 | 3.37 | 3.40 | 3.35 | 3.38 | - | 0.30% | 4,659,212 |
| Jul 16, 2025 | 3.35 | 3.42 | 3.28 | 3.37 | - | 0.45% | 12,037,029 |
| Jul 14, 2025 | 3.37 | 3.39 | 3.33 | 3.35 | - | 0.42% | 4,741,836 |
| Jul 11, 2025 | 3.41 | 3.44 | 3.32 | 3.34 | - | -1.77% | 9,169,766 |
| Jul 10, 2025 | 3.44 | 3.46 | 3.36 | 3.40 | - | -1.16% | 5,022,719 |
| Jul 9, 2025 | 3.28 | 3.44 | 3.27 | 3.44 | - | 5.04% | 9,054,873 |
| Jul 8, 2025 | 3.32 | 3.32 | 3.22 | 3.27 | - | 0.18% | 4,357,747 |
| Jul 7, 2025 | 3.36 | 3.39 | 3.27 | 3.27 | - | -2.80% | 4,624,460 |
| Jul 4, 2025 | 3.38 | 3.43 | 3.32 | 3.36 | - | 0.27% | 12,317,285 |
| Jul 3, 2025 | 3.14 | 3.42 | 3.14 | 3.35 | - | 6.99% | 29,752,460 |
| Jul 2, 2025 | 3.17 | 3.18 | 3.11 | 3.13 | - | -0.63% | 5,190,194 |
| Jul 1, 2025 | 3.22 | 3.22 | 3.14 | 3.15 | - | -1.41% | 8,185,599 |
| Jun 30, 2025 | 3.19 | 3.24 | 3.10 | 3.20 | - | 0.38% | 16,202,149 |
| Jun 27, 2025 | 3.02 | 3.22 | 3.00 | 3.19 | - | 5.71% | 9,230,591 |
| Jun 26, 2025 | 3.03 | 3.07 | 3.01 | 3.01 | - | -0.56% | 3,693,900 |
| Jun 25, 2025 | 3.04 | 3.09 | 3.01 | 3.03 | - | -0.16% | 3,706,968 |