Meysu Gida Sanayi ve Ticaret A.S. (IST:MEYSU)
Turkey · Delayed Price · Currency is TRY 8.28
0.00 (0.00%)
At close: Oct 9, 2026
IST:MEYSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.50 | 8.64 | 8.18 | 8.28 | 8.28 | - | 10,979,744 |
| Oct 8, 2026 | 8.08 | 8.45 | 8.01 | 8.28 | 8.28 | 2.48% | 8,507,211 |
| Oct 7, 2026 | 8.32 | 8.42 | 8.05 | 8.08 | 8.08 | -2.88% | 7,467,139 |
| Oct 6, 2026 | 8.42 | 8.48 | 8.30 | 8.32 | 8.32 | -0.36% | 6,329,553 |
| Oct 5, 2026 | 8.70 | 8.88 | 8.30 | 8.35 | 8.35 | -3.24% | 9,031,972 |
| Oct 2, 2026 | 8.85 | 9.04 | 8.61 | 8.63 | 8.63 | -1.93% | 10,425,423 |
| Oct 1, 2026 | 7.99 | 8.85 | 7.92 | 8.80 | 8.80 | 9.32% | 15,221,402 |
| Sep 30, 2026 | 8.26 | 8.29 | 7.90 | 8.05 | 8.05 | -2.90% | 8,557,621 |
| Sep 29, 2026 | 8.06 | 8.60 | 8.06 | 8.29 | 8.29 | 2.85% | 15,482,913 |
| Sep 28, 2026 | 8.52 | 8.52 | 8.00 | 8.06 | 8.06 | -5.51% | 6,918,194 |
| Sep 25, 2026 | 8.45 | 8.65 | 8.37 | 8.53 | 8.53 | 1.55% | 5,985,026 |
| Sep 24, 2026 | 8.68 | 8.83 | 8.35 | 8.40 | 8.40 | -3.23% | 8,241,919 |
| Sep 23, 2026 | 8.36 | 8.89 | 8.36 | 8.68 | 8.68 | 2.72% | 13,936,159 |
| Sep 22, 2026 | 8.28 | 8.58 | 8.08 | 8.45 | 8.45 | 2.05% | 15,354,822 |
| Sep 21, 2026 | 8.20 | 8.69 | 7.62 | 8.28 | 8.28 | -0.96% | 22,134,873 |
| Sep 18, 2026 | 9.05 | 9.05 | 8.25 | 8.36 | 8.36 | -7.62% | 11,755,475 |
| Sep 17, 2026 | 9.63 | 10.08 | 8.97 | 9.05 | 9.05 | -7.56% | 13,209,044 |
| Sep 16, 2026 | 10.13 | 10.18 | 9.15 | 9.79 | 9.79 | -3.36% | 15,053,603 |
| Sep 15, 2026 | 10.94 | 11.13 | 9.91 | 10.13 | 10.13 | -6.38% | 13,857,412 |
| Sep 14, 2026 | 11.12 | 11.35 | 10.62 | 10.82 | 10.82 | -2.70% | 6,885,378 |
| Sep 11, 2026 | 11.25 | 11.31 | 11.00 | 11.12 | 11.12 | -1.16% | 6,853,732 |
| Sep 10, 2026 | 11.43 | 11.62 | 11.21 | 11.25 | 11.25 | -1.57% | 5,010,406 |
| Sep 9, 2026 | 11.14 | 11.78 | 11.14 | 11.43 | 11.43 | 2.60% | 15,940,992 |
| Sep 8, 2026 | 11.14 | 11.20 | 10.92 | 11.14 | 11.14 | 0.09% | 10,843,770 |
| Sep 7, 2026 | 11.06 | 11.21 | 11.01 | 11.13 | 11.13 | 0.91% | 7,616,908 |
| Sep 4, 2026 | 11.39 | 11.58 | 11.01 | 11.03 | 11.03 | -2.39% | 10,131,282 |
| Sep 3, 2026 | 11.59 | 11.80 | 11.24 | 11.30 | 11.30 | -2.33% | 7,191,661 |
| Sep 2, 2026 | 11.65 | 12.21 | 11.38 | 11.57 | 11.57 | -0.69% | 11,614,838 |
| Sep 1, 2026 | 12.15 | 12.38 | 11.62 | 11.65 | 11.65 | -2.92% | 10,464,480 |
| Aug 31, 2026 | 12.64 | 12.69 | 11.64 | 12.00 | 12.00 | -4.91% | 14,468,653 |
| Aug 28, 2026 | 12.84 | 13.12 | 12.60 | 12.62 | 12.62 | -0.94% | 17,159,885 |
| Aug 27, 2026 | 12.36 | 12.85 | 12.23 | 12.74 | 12.74 | 3.41% | 22,150,360 |
| Aug 26, 2026 | 12.49 | 12.77 | 12.30 | 12.32 | 12.32 | -1.60% | 15,471,319 |
| Aug 25, 2026 | 12.19 | 12.71 | 12.00 | 12.52 | 12.52 | 2.79% | 19,816,962 |
| Aug 24, 2026 | 12.05 | 12.57 | 12.05 | 12.18 | 12.18 | 2.44% | 16,765,004 |
| Aug 21, 2026 | 11.78 | 12.14 | 11.66 | 11.89 | 11.89 | 1.11% | 14,133,479 |
| Aug 20, 2026 | 11.50 | 12.10 | 11.32 | 11.76 | 11.76 | 3.16% | 19,307,008 |
| Aug 19, 2026 | 11.60 | 11.70 | 11.22 | 11.40 | 11.40 | -1.89% | 10,354,471 |
| Aug 18, 2026 | 12.21 | 12.39 | 11.55 | 11.62 | 11.62 | -4.75% | 10,761,842 |
| Aug 17, 2026 | 11.71 | 12.53 | 11.71 | 12.20 | 12.20 | 4.81% | 24,603,782 |
| Aug 14, 2026 | 11.72 | 11.79 | 11.52 | 11.64 | 11.64 | -0.68% | 7,875,158 |
| Aug 13, 2026 | 11.73 | 11.99 | 11.65 | 11.72 | 11.72 | 0.86% | 9,715,968 |
| Aug 12, 2026 | 12.09 | 12.18 | 11.62 | 11.62 | 11.62 | -3.89% | 16,472,541 |
| Aug 11, 2026 | 12.65 | 12.96 | 11.66 | 12.09 | 12.09 | -2.11% | 53,206,835 |
| Aug 10, 2026 | 11.23 | 12.35 | 11.23 | 12.35 | 12.35 | 9.97% | 11,978,822 |
| Aug 7, 2026 | 10.72 | 11.60 | 10.58 | 11.23 | 11.23 | 4.95% | 26,860,958 |
| Aug 6, 2026 | 10.66 | 10.86 | 10.51 | 10.70 | 10.70 | 0.66% | 11,164,202 |
| Aug 5, 2026 | 11.00 | 11.02 | 10.50 | 10.63 | 10.63 | -3.36% | 14,721,669 |
| Aug 4, 2026 | 10.91 | 11.20 | 10.78 | 11.00 | 11.00 | 0.82% | 12,069,235 |
| Aug 3, 2026 | 10.75 | 11.19 | 10.75 | 10.91 | 10.91 | 2.06% | 16,328,048 |