Skip to main content
logo
Meysu Gida Sanayi ve Ticaret A.S. (IST:MEYSU)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.94
-0.27 (-1.90%)
Last updated: Jun 26, 2026, 5:00 PM GMT+3

IST:MEYSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.3114.3913.7514.2514.250.28%10,483,239
Jun 25, 202614.3414.5114.1014.2114.21-0.35%10,008,233
Jun 24, 202614.9514.9514.2614.2614.26-4.93%10,462,823
Jun 23, 202614.9915.1214.7015.0015.00-0.33%10,335,311
Jun 22, 202614.7015.3514.6315.0515.052.24%18,084,663
Jun 19, 202615.3615.3614.6514.7214.72-4.79%22,811,330
Jun 18, 202615.4515.8915.1915.4615.460.45%21,481,730
Jun 17, 202616.7416.8015.3515.3915.39-7.01%25,517,790
Jun 16, 202617.0417.2516.5016.5516.55-2.65%18,807,440
Jun 15, 202617.1517.5817.0017.0017.001.19%18,783,700
Jun 12, 202616.8017.3316.3216.8016.80-0.06%30,212,110
Jun 11, 202616.8117.3616.3816.8116.81-0.24%25,257,620
Jun 10, 202617.5717.6516.7716.8516.85-3.77%16,250,030
Jun 9, 202618.1518.7117.4917.5117.51-2.99%31,932,950
Jun 8, 202617.5218.2217.0418.0518.052.67%26,678,337
Jun 5, 202617.9518.1617.4017.5817.58-2.06%18,782,500
Jun 4, 202617.7918.7217.7117.9517.952.51%41,083,490
Jun 3, 202618.4318.4717.5117.5117.51-5.25%24,827,760
Jun 2, 202618.8018.8018.1518.4818.480.11%26,066,037
Jun 1, 202617.9518.7717.8018.4618.463.19%33,550,850
May 26, 202618.4018.4017.6417.8917.89-1.81%9,942,231
May 25, 202618.0818.5318.0218.2218.222.65%18,796,440
May 22, 202616.4018.0916.4017.7517.757.58%34,811,410
May 21, 202617.9418.5516.5016.5016.50-7.04%37,656,150
May 20, 202618.5519.3717.6317.7517.75-6.53%37,608,550
May 18, 202620.0020.4018.9918.9918.99-5.05%30,055,900
May 15, 202620.0221.0819.6520.0020.00-0.10%46,493,860
May 14, 202619.6620.4018.9220.0220.021.99%47,289,340
May 13, 202620.7020.9419.5019.6319.63-4.89%29,874,030
May 12, 202620.7021.4620.5020.6420.64-0.77%33,196,240
May 11, 202621.6822.0620.8020.8020.80-3.53%38,681,020
May 8, 202621.6622.8221.2621.5621.56-1.73%86,461,730
May 7, 202619.9521.9419.7021.9421.949.97%73,268,210
May 6, 202619.5520.5219.3419.9519.952.36%59,735,100
May 5, 202619.9720.4019.4419.4919.49-2.50%44,243,050
May 4, 202618.9120.3818.4919.9919.995.88%70,107,020
Apr 30, 202619.9019.9018.8818.8818.88-1.87%45,198,000
Apr 29, 202619.3320.0418.7619.2419.240.79%63,763,530
Apr 28, 202620.0420.9819.0019.0919.09-3.05%116,465,300
Apr 27, 202617.9819.6917.9619.6919.6910.00%44,025,540
Apr 24, 202617.4718.4817.4717.9017.902.40%90,976,340
Apr 22, 202616.3017.8115.9517.4817.487.90%83,808,860
Apr 21, 202616.1016.7015.8516.2016.200.12%42,590,000
Apr 20, 202616.3316.5215.5216.1816.18-0.98%32,872,500
Apr 17, 202616.9417.0216.1516.3416.34-2.97%43,918,180
Apr 16, 202616.9917.6116.6516.8416.840.06%87,479,980
Apr 15, 202616.1517.1716.0416.8316.834.86%93,747,340
Apr 14, 202615.8516.6615.6816.0516.052.49%79,818,050
Apr 13, 202615.4516.2515.1515.6615.661.10%76,590,630
Apr 10, 202615.7316.1915.3115.4915.49-1.34%81,761,740