Meka Global Makine Imalat Sanayi ve Ticaret Anonim Sirketi (IST:MEKAG)
Turkey · Delayed Price · Currency is TRY 4.280
-0.150 (-3.39%)
At close: May 26, 2026
IST:MEKAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.47 | 4.63 | 4.16 | 4.28 | 4.28 | -3.39% | 82,055,830 |
| May 25, 2026 | 4.12 | 4.45 | 4.11 | 4.43 | 4.43 | 9.38% | 203,094,500 |
| May 22, 2026 | 3.65 | 4.05 | 3.61 | 4.05 | 4.05 | 9.76% | 57,894,283 |
| May 21, 2026 | 3.93 | 3.93 | 3.69 | 3.69 | 3.69 | -4.65% | 13,926,910 |
| May 20, 2026 | 3.97 | 4.00 | 3.85 | 3.87 | 3.87 | -2.52% | 18,069,300 |
| May 18, 2026 | 4.04 | 4.06 | 3.97 | 3.97 | 3.97 | -1.73% | 10,339,390 |
| May 15, 2026 | 4.11 | 4.11 | 4.02 | 4.04 | 4.04 | -1.46% | 14,276,520 |
| May 14, 2026 | 4.06 | 4.14 | 4.04 | 4.10 | 4.10 | 1.74% | 17,769,430 |
| May 13, 2026 | 4.11 | 4.15 | 4.02 | 4.03 | 4.03 | -1.95% | 17,998,220 |
| May 12, 2026 | 4.28 | 4.29 | 4.11 | 4.11 | 4.11 | -3.97% | 28,516,240 |
| May 11, 2026 | 4.17 | 4.34 | 4.16 | 4.28 | 4.28 | 2.88% | 49,897,280 |
| May 8, 2026 | 4.16 | 4.22 | 4.10 | 4.16 | 4.16 | - | 40,833,800 |
| May 7, 2026 | 4.07 | 4.19 | 4.01 | 4.16 | 4.16 | 2.72% | 53,686,370 |
| May 6, 2026 | 4.02 | 4.12 | 4.02 | 4.05 | 4.05 | 1.25% | 34,885,650 |
| May 5, 2026 | 4.01 | 4.06 | 3.98 | 4.00 | 4.00 | -0.25% | 31,252,420 |
| May 4, 2026 | 4.09 | 4.09 | 3.99 | 4.01 | 4.01 | -1.96% | 29,992,310 |
| Apr 30, 2026 | 4.11 | 4.19 | 4.05 | 4.09 | 4.09 | -0.49% | 35,038,360 |
| Apr 29, 2026 | 4.27 | 4.30 | 4.10 | 4.11 | 4.11 | -3.52% | 27,812,230 |
| Apr 28, 2026 | 4.40 | 4.40 | 4.26 | 4.26 | 4.26 | -2.29% | 24,074,910 |
| Apr 27, 2026 | 4.29 | 4.45 | 4.29 | 4.36 | 4.36 | 2.11% | 45,370,020 |
| Apr 24, 2026 | 4.30 | 4.37 | 4.21 | 4.27 | 4.27 | -0.47% | 37,933,250 |
| Apr 22, 2026 | 4.33 | 4.40 | 4.27 | 4.29 | 4.29 | -0.92% | 36,249,380 |
| Apr 21, 2026 | 4.51 | 4.58 | 4.31 | 4.33 | 4.33 | -3.78% | 65,880,150 |
| Apr 20, 2026 | 4.46 | 4.63 | 4.38 | 4.50 | 4.50 | 0.90% | 79,153,450 |
| Apr 17, 2026 | 4.43 | 4.51 | 4.30 | 4.46 | 4.46 | 1.13% | 88,272,640 |
| Apr 16, 2026 | 4.38 | 4.58 | 4.36 | 4.41 | 4.41 | 0.68% | 106,346,200 |
| Apr 15, 2026 | 4.70 | 4.91 | 4.38 | 4.38 | 4.38 | -9.88% | 266,590,200 |
| Apr 14, 2026 | 5.09 | 5.35 | 4.86 | 4.86 | 4.86 | -10.00% | 233,584,800 |
| Apr 13, 2026 | 5.83 | 6.04 | 5.40 | 5.40 | 5.40 | -9.85% | 78,652,540 |
| Apr 10, 2026 | 6.01 | 6.16 | 5.91 | 5.99 | 5.99 | -8.69% | 136,457,200 |
| Apr 9, 2026 | 7.23 | 7.24 | 6.56 | 6.56 | 6.56 | -9.89% | 74,188,270 |
| Apr 8, 2026 | 7.15 | 7.32 | 7.08 | 7.28 | 7.28 | 4.60% | 28,544,860 |
| Apr 7, 2026 | 7.31 | 7.34 | 6.95 | 6.96 | 6.96 | -4.79% | 36,325,360 |
| Apr 6, 2026 | 7.08 | 7.59 | 7.02 | 7.31 | 7.31 | 3.39% | 40,114,030 |
| Apr 3, 2026 | 7.21 | 7.39 | 7.06 | 7.07 | 7.07 | -1.94% | 19,584,620 |
| Apr 2, 2026 | 7.23 | 7.28 | 7.04 | 7.21 | 7.21 | -1.50% | 27,777,850 |
| Apr 1, 2026 | 7.09 | 7.54 | 7.09 | 7.32 | 7.32 | 3.39% | 35,994,540 |
| Mar 31, 2026 | 7.27 | 7.30 | 6.96 | 7.08 | 7.08 | -1.67% | 20,604,580 |
| Mar 30, 2026 | 7.24 | 7.47 | 7.14 | 7.20 | 7.20 | -0.69% | 28,219,320 |
| Mar 27, 2026 | 7.60 | 7.70 | 7.17 | 7.25 | 7.25 | -4.61% | 24,784,580 |
| Mar 26, 2026 | 7.66 | 8.04 | 7.50 | 7.60 | 7.60 | -4.40% | 38,714,050 |
| Mar 25, 2026 | 7.83 | 8.50 | 7.78 | 7.95 | 7.95 | 1.53% | 47,621,200 |
| Mar 24, 2026 | 7.50 | 7.99 | 7.26 | 7.83 | 7.83 | 5.95% | 58,852,240 |
| Mar 23, 2026 | 6.65 | 7.39 | 6.55 | 7.39 | 7.39 | 9.97% | 74,242,910 |
| Mar 19, 2026 | 6.65 | 6.86 | 6.50 | 6.72 | 6.72 | 0.15% | 11,719,470 |
| Mar 18, 2026 | 6.59 | 6.98 | 6.45 | 6.71 | 6.71 | 0.45% | 35,658,120 |
| Mar 17, 2026 | 7.03 | 7.15 | 6.68 | 6.68 | 6.68 | -4.57% | 27,946,720 |
| Mar 16, 2026 | 7.09 | 7.24 | 6.74 | 7.00 | 7.00 | -0.43% | 43,156,700 |
| Mar 13, 2026 | 7.35 | 7.47 | 6.99 | 7.03 | 7.03 | -5.89% | 27,336,660 |
| Mar 12, 2026 | 7.25 | 7.91 | 7.08 | 7.47 | 7.47 | 2.61% | 60,576,480 |