Meka Global Makine Imalat Sanayi ve Ticaret Anonim Sirketi (IST:MEKAG)
Turkey · Delayed Price · Currency is TRY 5.88
+0.28 (5.00%)
Last updated: Mar 2, 2026, 2:16 PM GMT+3
IST:MEKAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.08 | 5.48 | 5.06 | 5.43 | - | -3.04% | 14,809,161 |
| Feb 27, 2026 | 5.85 | 6.11 | 5.59 | 5.60 | 5.60 | -4.11% | 42,583,690 |
| Feb 26, 2026 | 6.09 | 6.39 | 5.61 | 5.84 | 5.84 | -4.11% | 57,342,180 |
| Feb 25, 2026 | 5.62 | 6.10 | 5.62 | 6.09 | 6.09 | 8.56% | 73,234,440 |
| Feb 24, 2026 | 5.28 | 5.80 | 5.06 | 5.61 | 5.61 | 6.25% | 63,353,597 |
| Feb 23, 2026 | 5.03 | 5.30 | 5.00 | 5.28 | 5.28 | 7.10% | 21,285,050 |
| Feb 20, 2026 | 5.02 | 5.07 | 4.84 | 4.93 | 4.93 | -1.40% | 14,519,790 |
| Feb 19, 2026 | 5.12 | 5.19 | 4.94 | 5.00 | 5.00 | -2.34% | 22,206,030 |
| Feb 18, 2026 | 5.29 | 5.49 | 5.10 | 5.12 | 5.12 | -3.21% | 22,353,407 |
| Feb 17, 2026 | 5.30 | 5.32 | 5.13 | 5.29 | 5.29 | - | 16,938,083 |
| Feb 16, 2026 | 5.07 | 5.42 | 5.02 | 5.29 | 5.29 | 4.55% | 26,541,530 |
| Feb 13, 2026 | 5.15 | 5.16 | 5.06 | 5.06 | 5.06 | -1.75% | 12,672,110 |
| Feb 12, 2026 | 4.96 | 5.21 | 4.83 | 5.15 | 5.15 | 4.46% | 21,138,610 |
| Feb 11, 2026 | 5.07 | 5.14 | 4.92 | 4.93 | 4.93 | -3.52% | 19,909,720 |
| Feb 10, 2026 | 5.11 | 5.28 | 5.02 | 5.11 | 5.11 | 0.20% | 31,246,300 |
| Feb 9, 2026 | 5.00 | 5.24 | 4.91 | 5.10 | 5.10 | 3.66% | 28,868,310 |
| Feb 6, 2026 | 4.89 | 5.14 | 4.82 | 4.92 | 4.92 | -0.20% | 23,360,650 |
| Feb 5, 2026 | 4.78 | 5.10 | 4.75 | 4.93 | 4.93 | 3.14% | 31,951,020 |
| Feb 4, 2026 | 4.89 | 4.90 | 4.67 | 4.78 | 4.78 | -2.05% | 16,379,879 |
| Feb 3, 2026 | 4.75 | 4.98 | 4.65 | 4.88 | 4.88 | 2.74% | 38,802,958 |
| Feb 2, 2026 | 4.48 | 4.99 | 4.32 | 4.75 | 4.75 | 4.63% | 63,039,520 |
| Jan 30, 2026 | 4.36 | 4.78 | 4.34 | 4.54 | 4.54 | 4.13% | 32,029,800 |
| Jan 29, 2026 | 4.72 | 4.72 | 4.35 | 4.36 | 4.36 | -6.24% | 34,085,120 |
| Jan 28, 2026 | 4.23 | 4.65 | 4.16 | 4.65 | 4.65 | 9.93% | 41,767,290 |
| Jan 27, 2026 | 4.12 | 4.34 | 4.07 | 4.23 | 4.23 | 3.93% | 36,895,050 |
| Jan 26, 2026 | 3.99 | 4.07 | 3.93 | 4.07 | 4.07 | 2.01% | 12,953,560 |
| Jan 23, 2026 | 3.99 | 4.04 | 3.93 | 3.99 | 3.99 | 0.25% | 16,048,020 |
| Jan 22, 2026 | 3.99 | 4.04 | 3.91 | 3.98 | 3.98 | 0.76% | 19,084,460 |
| Jan 21, 2026 | 4.30 | 4.31 | 3.94 | 3.95 | 3.95 | -8.78% | 33,503,530 |
| Jan 20, 2026 | 4.77 | 4.79 | 4.26 | 4.33 | 4.33 | -6.48% | 41,686,120 |
| Jan 19, 2026 | 4.33 | 4.63 | 4.31 | 4.63 | 4.63 | 9.98% | 35,050,940 |
| Jan 16, 2026 | 3.83 | 4.21 | 3.77 | 4.21 | 4.21 | 9.92% | 42,815,255 |
| Jan 15, 2026 | 3.77 | 3.94 | 3.77 | 3.83 | 3.83 | 1.06% | 10,194,910 |
| Jan 14, 2026 | 3.83 | 3.84 | 3.79 | 3.79 | 3.79 | -0.79% | 6,291,686 |
| Jan 13, 2026 | 3.80 | 3.90 | 3.78 | 3.82 | 3.82 | 0.53% | 10,009,460 |
| Jan 12, 2026 | 3.88 | 3.88 | 3.78 | 3.80 | 3.80 | -2.06% | 10,329,674 |
| Jan 9, 2026 | 3.81 | 3.93 | 3.77 | 3.88 | 3.88 | 2.11% | 13,467,750 |
| Jan 8, 2026 | 3.84 | 3.86 | 3.74 | 3.80 | 3.80 | -0.78% | 8,785,537 |
| Jan 7, 2026 | 3.99 | 4.00 | 3.82 | 3.83 | 3.83 | -3.28% | 11,416,440 |
| Jan 6, 2026 | 4.27 | 4.41 | 3.88 | 3.96 | 3.96 | -8.12% | 69,456,600 |
| Jan 5, 2026 | 3.93 | 4.31 | 3.83 | 4.31 | 4.31 | 9.95% | 28,063,750 |
| Jan 2, 2026 | 3.87 | 3.96 | 3.87 | 3.92 | 3.92 | 1.29% | 4,851,861 |
| Dec 31, 2025 | 3.86 | 3.91 | 3.83 | 3.87 | 3.87 | 0.52% | 2,951,886 |
| Dec 30, 2025 | 3.80 | 3.85 | 3.76 | 3.85 | 3.85 | 1.32% | 2,415,098 |
| Dec 29, 2025 | 3.99 | 4.00 | 3.80 | 3.80 | 3.80 | -4.52% | 4,718,086 |
| Dec 26, 2025 | 3.89 | 4.00 | 3.87 | 3.98 | 3.98 | 2.05% | 5,458,703 |
| Dec 25, 2025 | 3.93 | 3.98 | 3.90 | 3.90 | 3.90 | -0.76% | 2,204,953 |
| Dec 24, 2025 | 3.88 | 4.00 | 3.87 | 3.93 | 3.93 | 1.03% | 6,415,389 |
| Dec 23, 2025 | 3.98 | 3.98 | 3.86 | 3.89 | 3.89 | -2.26% | 6,525,061 |
| Dec 22, 2025 | 4.18 | 4.18 | 3.98 | 3.98 | 3.98 | -3.86% | 6,874,968 |