Meka Global Makine Imalat Sanayi ve Ticaret Anonim Sirketi (IST:MEKAG)
Turkey · Delayed Price · Currency is TRY 2.870
-0.050 (-1.71%)
At close: Aug 3, 2026
IST:MEKAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 3.84 | 3.86 | 3.76 | 3.78 | 3.78 | -1.56% | 12,078,650 |
| Jun 15, 2026 | 3.81 | 3.95 | 3.81 | 3.84 | 3.84 | 2.40% | 19,280,960 |
| Jun 12, 2026 | 3.80 | 3.84 | 3.72 | 3.75 | 3.75 | - | 15,259,720 |
| Jun 11, 2026 | 3.83 | 3.87 | 3.74 | 3.75 | 3.75 | -2.09% | 20,007,690 |
| Jun 10, 2026 | 3.90 | 4.06 | 3.81 | 3.83 | 3.83 | -0.26% | 36,698,680 |
| Jun 9, 2026 | 3.97 | 4.00 | 3.83 | 3.84 | 3.84 | -3.27% | 15,711,230 |
| Jun 8, 2026 | 3.92 | 4.04 | 3.87 | 3.97 | 3.97 | 0.76% | 31,117,820 |
| Jun 5, 2026 | 4.04 | 4.08 | 3.93 | 3.94 | 3.94 | -2.48% | 28,289,150 |
| Jun 4, 2026 | 4.03 | 4.10 | 3.99 | 4.04 | 4.04 | 0.75% | 22,527,460 |
| Jun 3, 2026 | 4.13 | 4.17 | 4.01 | 4.01 | 4.01 | -2.91% | 28,505,420 |
| Jun 2, 2026 | 4.18 | 4.20 | 4.12 | 4.13 | 4.13 | -1.20% | 23,708,478 |
| Jun 1, 2026 | 4.30 | 4.41 | 4.10 | 4.18 | 4.18 | -2.34% | 62,864,740 |
| 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 |