Meka Global Makine Imalat Sanayi ve Ticaret Anonim Sirketi (IST:MEKAG)
Turkey · Delayed Price · Currency is TRY 3.060
+0.030 (0.99%)
Last updated: Aug 26, 2026, 3:38 PM GMT+3
IST:MEKAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.05 | 3.07 | 3.03 | 3.06 | - | 0.99% | 2,924,507 |
| Aug 25, 2026 | 3.09 | 3.19 | 2.99 | 3.03 | 3.03 | -1.62% | 32,650,295 |
| Aug 24, 2026 | 2.94 | 3.10 | 2.90 | 3.08 | 3.08 | 5.12% | 19,619,135 |
| Aug 21, 2026 | 2.92 | 2.99 | 2.91 | 2.93 | 2.93 | 0.69% | 6,465,578 |
| Aug 20, 2026 | 2.91 | 2.94 | 2.87 | 2.91 | 2.91 | 0.69% | 5,310,170 |
| Aug 19, 2026 | 2.86 | 2.93 | 2.84 | 2.89 | 2.89 | 1.05% | 5,567,393 |
| Aug 18, 2026 | 2.95 | 2.95 | 2.86 | 2.86 | 2.86 | -3.05% | 7,714,573 |
| Aug 17, 2026 | 2.94 | 3.06 | 2.94 | 2.95 | 2.95 | 0.68% | 14,585,045 |
| Aug 14, 2026 | 2.94 | 2.99 | 2.93 | 2.93 | 2.93 | -0.34% | 5,498,155 |
| Aug 13, 2026 | 2.92 | 2.97 | 2.92 | 2.94 | 2.94 | 1.03% | 7,266,005 |
| Aug 12, 2026 | 2.93 | 2.97 | 2.90 | 2.91 | 2.91 | -0.68% | 6,391,074 |
| Aug 11, 2026 | 2.98 | 3.01 | 2.88 | 2.93 | 2.93 | -0.68% | 8,018,796 |
| Aug 10, 2026 | 2.95 | 3.01 | 2.90 | 2.95 | 2.95 | - | 12,840,376 |
| Aug 7, 2026 | 2.91 | 2.97 | 2.89 | 2.95 | 2.95 | 2.08% | 8,466,842 |
| Aug 6, 2026 | 2.89 | 2.93 | 2.88 | 2.89 | 2.89 | - | 7,472,817 |
| Aug 5, 2026 | 2.91 | 2.93 | 2.88 | 2.89 | 2.89 | -1.03% | 5,756,436 |
| Aug 4, 2026 | 2.89 | 2.94 | 2.86 | 2.92 | 2.92 | 1.74% | 7,644,281 |
| Aug 3, 2026 | 2.96 | 3.05 | 2.86 | 2.87 | 2.87 | -1.71% | 9,074,867 |
| Jul 31, 2026 | 2.85 | 3.00 | 2.84 | 2.92 | 2.92 | 2.82% | 14,366,437 |
| Jul 30, 2026 | 3.00 | 3.00 | 2.83 | 2.84 | 2.84 | -5.33% | 16,892,074 |
| Jul 29, 2026 | 3.09 | 3.10 | 2.99 | 3.00 | 3.00 | -2.91% | 19,684,134 |
| Jul 28, 2026 | 3.10 | 3.12 | 3.09 | 3.09 | 3.09 | - | 6,474,094 |
| Jul 27, 2026 | 3.26 | 3.27 | 3.09 | 3.09 | 3.09 | -4.92% | 17,633,872 |
| Jul 24, 2026 | 3.29 | 3.29 | 3.24 | 3.25 | 3.25 | -0.91% | 10,215,945 |
| Jul 23, 2026 | 3.30 | 3.34 | 3.26 | 3.28 | 3.28 | - | 6,086,617 |
| Jul 22, 2026 | 3.30 | 3.31 | 3.27 | 3.28 | 3.28 | -0.61% | 10,386,476 |
| Jul 21, 2026 | 3.42 | 3.43 | 3.30 | 3.30 | 3.30 | -2.94% | 12,562,897 |
| Jul 20, 2026 | 3.59 | 3.59 | 3.40 | 3.40 | 3.40 | -5.29% | 23,311,790 |
| Jul 17, 2026 | 3.49 | 3.61 | 3.43 | 3.59 | 3.59 | 3.16% | 10,167,924 |
| Jul 16, 2026 | 3.46 | 3.52 | 3.45 | 3.48 | 3.48 | 1.16% | 10,310,791 |
| Jul 14, 2026 | 3.44 | 3.46 | 3.43 | 3.44 | 3.44 | - | 7,760,612 |
| Jul 13, 2026 | 3.53 | 3.62 | 3.44 | 3.44 | 3.44 | -2.27% | 13,890,026 |
| Jul 10, 2026 | 3.53 | 3.54 | 3.51 | 3.52 | 3.52 | - | 7,899,994 |
| Jul 9, 2026 | 3.51 | 3.57 | 3.50 | 3.52 | 3.52 | 0.86% | 11,719,630 |
| Jul 8, 2026 | 3.53 | 3.56 | 3.46 | 3.49 | 3.49 | -1.41% | 15,281,390 |
| Jul 7, 2026 | 3.52 | 3.56 | 3.51 | 3.54 | 3.54 | 0.85% | 10,425,110 |
| Jul 6, 2026 | 3.51 | 3.55 | 3.51 | 3.51 | 3.51 | 0.29% | 12,835,154 |
| Jul 3, 2026 | 3.55 | 3.59 | 3.50 | 3.50 | 3.50 | -1.13% | 13,380,340 |
| Jul 2, 2026 | 3.58 | 3.63 | 3.54 | 3.54 | 3.54 | -0.84% | 8,010,176 |
| Jul 1, 2026 | 3.52 | 3.70 | 3.51 | 3.57 | 3.57 | 1.13% | 16,538,036 |
| Jun 30, 2026 | 3.55 | 3.62 | 3.52 | 3.53 | 3.53 | -0.56% | 8,144,959 |
| Jun 29, 2026 | 3.50 | 3.61 | 3.50 | 3.55 | 3.55 | 1.43% | 9,764,660 |
| Jun 26, 2026 | 3.61 | 3.61 | 3.48 | 3.50 | 3.50 | -2.51% | 9,323,982 |
| Jun 25, 2026 | 3.56 | 3.71 | 3.54 | 3.59 | 3.59 | 1.13% | 10,447,689 |
| Jun 24, 2026 | 3.67 | 3.71 | 3.55 | 3.55 | 3.55 | -3.01% | 12,406,411 |
| Jun 23, 2026 | 3.71 | 3.71 | 3.63 | 3.66 | 3.66 | -1.35% | 12,169,370 |
| Jun 22, 2026 | 3.74 | 3.76 | 3.69 | 3.71 | 3.71 | -0.54% | 12,205,305 |
| Jun 19, 2026 | 3.78 | 3.79 | 3.73 | 3.73 | 3.73 | -1.32% | 12,230,460 |
| Jun 18, 2026 | 3.74 | 3.96 | 3.74 | 3.78 | 3.78 | 1.34% | 35,827,580 |
| Jun 17, 2026 | 3.80 | 3.80 | 3.71 | 3.73 | 3.73 | -1.32% | 17,637,910 |