Meka Global Makine Imalat Sanayi ve Ticaret Anonim Sirketi (IST:MEKAG)
Turkey · Delayed Price · Currency is TRY 2.050
+0.020 (0.99%)
Last updated: Oct 2, 2026, 5:59 PM GMT+3
IST:MEKAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 2.09 | 2.12 | 2.02 | 2.05 | 2.05 | - | 5,284,300 |
| Oct 2, 2026 | 2.03 | 2.10 | 2.02 | 2.05 | 2.05 | 0.99% | 3,951,399 |
| Oct 1, 2026 | 1.96 | 2.07 | 1.95 | 2.03 | 2.03 | 3.57% | 5,163,389 |
| Sep 30, 2026 | 2.02 | 2.02 | 1.92 | 1.96 | 1.96 | -2.97% | 5,522,029 |
| Sep 29, 2026 | 2.05 | 2.06 | 2.00 | 2.02 | 2.02 | -2.42% | 4,501,518 |
| Sep 28, 2026 | 2.20 | 2.20 | 2.02 | 2.07 | 2.07 | -6.76% | 5,365,174 |
| Sep 25, 2026 | 2.21 | 2.24 | 2.18 | 2.22 | 2.22 | 0.91% | 5,038,441 |
| Sep 24, 2026 | 2.30 | 2.31 | 2.19 | 2.20 | 2.20 | -4.35% | 4,274,722 |
| Sep 23, 2026 | 2.36 | 2.36 | 2.29 | 2.30 | 2.30 | -1.29% | 5,622,700 |
| Sep 22, 2026 | 2.35 | 2.35 | 2.27 | 2.33 | 2.33 | -0.85% | 5,979,145 |
| Sep 21, 2026 | 2.36 | 2.36 | 2.18 | 2.35 | 2.35 | -1.26% | 10,262,361 |
| Sep 18, 2026 | 2.57 | 2.57 | 2.36 | 2.38 | 2.38 | -7.39% | 9,445,275 |
| Sep 17, 2026 | 2.62 | 2.80 | 2.56 | 2.57 | 2.57 | -2.65% | 7,926,827 |
| Sep 16, 2026 | 2.71 | 2.72 | 2.57 | 2.64 | 2.64 | -2.94% | 8,863,262 |
| Sep 15, 2026 | 2.81 | 3.00 | 2.71 | 2.72 | 2.72 | -3.20% | 8,911,493 |
| Sep 14, 2026 | 2.92 | 2.93 | 2.80 | 2.81 | 2.81 | -3.77% | 6,251,987 |
| Sep 11, 2026 | 3.00 | 3.00 | 2.91 | 2.92 | 2.92 | -2.01% | 6,635,826 |
| Sep 10, 2026 | 2.97 | 3.03 | 2.95 | 2.98 | 2.98 | - | 6,009,269 |
| Sep 9, 2026 | 3.03 | 3.04 | 2.97 | 2.98 | 2.98 | -1.32% | 7,821,476 |
| Sep 8, 2026 | 3.02 | 3.04 | 2.99 | 3.02 | 3.02 | - | 5,414,250 |
| Sep 7, 2026 | 3.00 | 3.02 | 2.96 | 3.02 | 3.02 | 1.68% | 5,153,270 |
| Sep 4, 2026 | 2.95 | 2.99 | 2.93 | 2.97 | 2.97 | 0.68% | 4,480,048 |
| Sep 3, 2026 | 3.04 | 3.04 | 2.89 | 2.95 | 2.95 | -1.67% | 6,227,911 |
| Sep 2, 2026 | 3.06 | 3.07 | 2.95 | 3.00 | 3.00 | -2.60% | 10,903,707 |
| Sep 1, 2026 | 2.95 | 3.24 | 2.91 | 3.08 | 3.08 | 4.41% | 26,282,492 |
| Aug 31, 2026 | 3.08 | 3.10 | 2.94 | 2.95 | 2.95 | -4.22% | 7,420,710 |
| Aug 28, 2026 | 3.04 | 3.14 | 3.01 | 3.08 | 3.08 | 1.32% | 7,641,586 |
| Aug 27, 2026 | 2.99 | 3.08 | 2.99 | 3.04 | 3.04 | 0.33% | 4,090,168 |
| Aug 26, 2026 | 3.05 | 3.07 | 3.03 | 3.03 | 3.03 | - | 5,215,686 |
| 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 |