Meka Beton Santralleri Imalat Sanayi ve Ticaret A.S. (IST:MEKAG)
Turkey · Delayed Price · Currency is TRY 52.05
-4.60 (-8.12%)
At close: Aug 8, 2025, 6:00 PM GMT+3
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 56.65 | 57.00 | 51.95 | 52.05 | - | -8.12% | 2,770,023 |
| Aug 7, 2025 | 54.80 | 57.00 | 54.10 | 56.65 | - | 4.23% | 1,181,565 |
| Aug 6, 2025 | 53.55 | 54.80 | 51.70 | 54.35 | - | 3.92% | 2,707,741 |
| Aug 5, 2025 | 47.40 | 52.30 | 47.38 | 52.30 | - | 9.97% | 2,651,781 |
| Aug 4, 2025 | 47.42 | 48.30 | 47.04 | 47.56 | - | 0.30% | 1,158,287 |
| Aug 1, 2025 | 46.40 | 47.80 | 45.54 | 47.42 | - | 1.89% | 1,792,870 |
| Jul 31, 2025 | 46.72 | 47.54 | 46.02 | 46.54 | - | 1.39% | 888,098 |
| Jul 30, 2025 | 45.60 | 46.14 | 44.88 | 45.90 | - | 0.66% | 508,999 |
| Jul 29, 2025 | 46.50 | 47.82 | 45.48 | 45.60 | - | -1.81% | 1,195,818 |
| Jul 28, 2025 | 44.60 | 46.80 | 44.32 | 46.44 | - | 4.22% | 1,025,718 |
| Jul 25, 2025 | 44.26 | 44.78 | 43.96 | 44.56 | - | 0.68% | 512,215 |
| Jul 24, 2025 | 44.00 | 44.80 | 43.40 | 44.26 | - | 1.19% | 977,774 |
| Jul 23, 2025 | 45.00 | 45.90 | 43.70 | 43.74 | - | -2.24% | 1,370,255 |
| Jul 22, 2025 | 43.90 | 45.04 | 43.84 | 44.74 | - | 2.61% | 1,293,540 |
| Jul 21, 2025 | 43.22 | 43.78 | 43.22 | 43.60 | - | 1.11% | 415,110 |
| Jul 18, 2025 | 43.22 | 43.32 | 42.90 | 43.12 | - | -0.23% | 292,091 |
| Jul 17, 2025 | 43.12 | 43.50 | 42.86 | 43.22 | - | 0.28% | 364,001 |
| Jul 16, 2025 | 42.90 | 43.82 | 42.00 | 43.10 | - | 0.47% | 940,393 |
| Jul 14, 2025 | 43.10 | 43.36 | 42.62 | 42.90 | - | 0.42% | 370,456 |
| Jul 11, 2025 | 43.68 | 44.00 | 42.54 | 42.72 | - | -1.79% | 716,388 |
| Jul 10, 2025 | 44.04 | 44.30 | 43.04 | 43.50 | - | -1.14% | 392,400 |
| Jul 9, 2025 | 41.92 | 44.00 | 41.80 | 44.00 | - | 5.01% | 707,412 |
| Jul 8, 2025 | 42.50 | 42.50 | 41.24 | 41.90 | - | 0.19% | 340,449 |
| Jul 7, 2025 | 43.00 | 43.44 | 41.82 | 41.82 | - | -2.79% | 361,286 |
| Jul 4, 2025 | 43.32 | 43.90 | 42.46 | 43.02 | - | 0.28% | 962,288 |
| Jul 3, 2025 | 40.14 | 43.72 | 40.14 | 42.90 | - | 6.98% | 2,324,411 |
| Jul 2, 2025 | 40.52 | 40.64 | 39.84 | 40.10 | - | -0.64% | 405,484 |
| Jul 1, 2025 | 41.20 | 41.24 | 40.16 | 40.36 | - | -1.42% | 639,500 |
| Jun 30, 2025 | 40.84 | 41.48 | 39.72 | 40.94 | - | 0.39% | 1,265,793 |
| Jun 27, 2025 | 38.60 | 41.26 | 38.40 | 40.78 | - | 5.70% | 721,140 |
| Jun 26, 2025 | 38.80 | 39.26 | 38.48 | 38.58 | - | -0.57% | 288,586 |
| Jun 25, 2025 | 38.86 | 39.52 | 38.46 | 38.80 | - | -0.15% | 289,607 |
| Jun 24, 2025 | 37.90 | 39.20 | 37.90 | 38.86 | - | 3.79% | 430,441 |
| Jun 23, 2025 | 37.70 | 37.90 | 36.78 | 37.44 | - | -0.95% | 221,508 |
| Jun 20, 2025 | 38.06 | 38.38 | 37.58 | 37.80 | - | -0.63% | 452,938 |
| Jun 19, 2025 | 38.70 | 39.24 | 37.82 | 38.04 | - | -2.91% | 329,905 |
| Jun 18, 2025 | 39.30 | 39.30 | 38.68 | 39.18 | - | -0.31% | 683,762 |
| Jun 17, 2025 | 39.24 | 39.66 | 38.96 | 39.30 | - | 0.15% | 856,707 |
| Jun 16, 2025 | 38.10 | 39.50 | 37.30 | 39.24 | - | 3.48% | 793,904 |
| Jun 13, 2025 | 37.00 | 38.40 | 36.54 | 37.92 | - | -4.10% | 645,038 |
| Jun 12, 2025 | 40.20 | 40.38 | 39.40 | 39.54 | - | -2.47% | 259,381 |
| Jun 11, 2025 | 40.60 | 40.90 | 40.00 | 40.54 | - | -0.15% | 478,934 |
| Jun 10, 2025 | 40.00 | 41.00 | 39.94 | 40.60 | - | 1.81% | 513,591 |
| Jun 5, 2025 | 39.60 | 40.38 | 39.56 | 39.88 | - | - | 138,420 |
| Jun 4, 2025 | 38.88 | 39.92 | 38.88 | 39.88 | - | 2.78% | 231,601 |
| Jun 3, 2025 | 38.28 | 39.16 | 38.28 | 38.80 | - | 1.84% | 297,014 |
| Jun 2, 2025 | 38.44 | 38.70 | 38.00 | 38.10 | - | -0.88% | 370,634 |
| May 30, 2025 | 39.50 | 39.76 | 38.38 | 38.44 | - | -2.04% | 554,992 |
| May 29, 2025 | 40.04 | 40.18 | 39.20 | 39.24 | - | -0.96% | 361,419 |
| May 28, 2025 | 40.86 | 41.02 | 39.62 | 39.62 | - | -3.18% | 442,142 |