Meka Global Makine Imalat Sanayi ve Ticaret Anonim Sirketi (IST:MEKAG)
Turkey · Delayed Price · Currency is TRY 2.720
-0.090 (-3.20%)
At close: Sep 15, 2026
IST:MEKAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |