Meka Global Makine Imalat Sanayi ve Ticaret Anonim Sirketi (IST:MEKAG)
Turkey · Delayed Price · Currency is TRY 5.11
+0.19 (3.86%)
Last updated: Feb 9, 2026, 5:30 PM GMT+3
IST:MEKAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 4.14 | 4.16 | 3.95 | 4.14 | 4.14 | 0.73% | 7,933,891 |
| Dec 18, 2025 | 3.88 | 4.11 | 3.84 | 4.11 | 4.11 | 5.66% | 7,965,962 |
| Dec 17, 2025 | 3.79 | 3.91 | 3.75 | 3.89 | 3.89 | 2.64% | 8,464,922 |
| Dec 16, 2025 | 3.85 | 3.86 | 3.78 | 3.79 | 3.79 | -1.81% | 5,345,475 |
| Dec 15, 2025 | 3.93 | 3.96 | 3.85 | 3.86 | 3.86 | -1.53% | 5,527,172 |
| Dec 12, 2025 | 3.82 | 3.94 | 3.81 | 3.92 | 3.92 | 2.08% | 9,461,666 |
| Dec 11, 2025 | 3.89 | 3.91 | 3.81 | 3.84 | 3.84 | -1.29% | 7,420,203 |
| Dec 10, 2025 | 3.88 | 3.97 | 3.85 | 3.89 | 3.89 | 0.26% | 6,997,875 |
| Dec 9, 2025 | 3.94 | 3.95 | 3.86 | 3.88 | 3.88 | -1.02% | 5,451,713 |
| Dec 8, 2025 | 3.93 | 3.99 | 3.90 | 3.92 | 3.92 | 0.26% | 7,712,928 |
| Dec 5, 2025 | 4.04 | 4.06 | 3.90 | 3.91 | 3.91 | -3.22% | 9,359,950 |
| Dec 4, 2025 | 3.90 | 4.04 | 3.89 | 4.04 | 4.04 | 3.59% | 8,839,574 |
| Dec 3, 2025 | 4.00 | 4.03 | 3.90 | 3.90 | 3.90 | -2.26% | 6,362,114 |
| Dec 2, 2025 | 4.05 | 4.10 | 3.99 | 3.99 | 3.99 | -0.99% | 3,875,010 |
| Dec 1, 2025 | 3.93 | 4.10 | 3.93 | 4.03 | 4.03 | 2.54% | 4,393,055 |
| Nov 28, 2025 | 3.94 | 4.10 | 3.92 | 3.93 | 3.93 | 0.77% | 7,667,314 |