Meysu Gida Sanayi ve Ticaret A.S. (IST:MEYSU)
Turkey · Delayed Price · Currency is TRY 8.19
+0.04 (0.49%)
At close: Nov 13, 2026
IST:MEYSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.06 | 8.43 | 8.00 | 8.19 | 8.19 | 0.49% | 5,486,086 |
| Nov 12, 2026 | 7.78 | 8.19 | 7.76 | 8.15 | 8.15 | 4.76% | 6,835,963 |
| Nov 11, 2026 | 7.85 | 7.92 | 7.72 | 7.78 | 7.78 | -0.89% | 3,471,071 |
| Nov 10, 2026 | 7.88 | 8.00 | 7.61 | 7.85 | 7.85 | -1.26% | 5,000,088 |
| Nov 9, 2026 | 7.80 | 8.09 | 7.80 | 7.95 | 7.95 | 1.92% | 5,292,119 |
| Nov 6, 2026 | 7.70 | 7.80 | 7.42 | 7.80 | 7.80 | 1.04% | 4,663,609 |
| Nov 5, 2026 | 8.14 | 8.14 | 7.61 | 7.72 | 7.72 | 4.18% | 7,614,709 |
| Nov 4, 2026 | 7.20 | 7.55 | 7.20 | 7.41 | 7.41 | 4.37% | 6,946,196 |
| Nov 3, 2026 | 6.81 | 7.24 | 6.68 | 7.10 | 7.10 | 3.95% | 6,851,826 |
| Nov 2, 2026 | 6.87 | 6.93 | 6.36 | 6.83 | 6.83 | -1.59% | 6,571,080 |
| Oct 30, 2026 | 7.05 | 7.87 | 6.75 | 6.94 | 6.94 | -3.74% | 23,723,691 |
| Oct 28, 2026 | 6.56 | 7.21 | 6.55 | 7.21 | 7.21 | 9.91% | 11,984,808 |
| Oct 27, 2026 | 6.85 | 6.90 | 6.50 | 6.56 | 6.56 | -4.23% | 6,656,492 |
| Oct 26, 2026 | 7.00 | 7.19 | 6.80 | 6.85 | 6.85 | -1.86% | 5,590,696 |
| Oct 23, 2026 | 7.30 | 7.34 | 6.60 | 6.98 | 6.98 | -4.38% | 6,639,763 |
| Oct 22, 2026 | 7.26 | 7.47 | 7.20 | 7.30 | 7.30 | -1.88% | 3,385,524 |
| Oct 21, 2026 | 7.47 | 7.60 | 7.33 | 7.44 | 7.44 | -1.72% | 3,806,423 |
| Oct 20, 2026 | 7.34 | 7.67 | 7.33 | 7.57 | 7.57 | 3.13% | 4,208,095 |
| Oct 19, 2026 | 7.38 | 7.70 | 7.23 | 7.34 | 7.34 | -0.54% | 7,332,989 |
| Oct 16, 2026 | 7.75 | 7.75 | 7.28 | 7.38 | 7.38 | -4.90% | 6,357,080 |
| Oct 15, 2026 | 7.77 | 7.81 | 7.65 | 7.76 | 7.76 | 0.13% | 2,851,136 |
| Oct 14, 2026 | 7.88 | 7.99 | 7.70 | 7.75 | 7.75 | -1.65% | 6,315,288 |
| Oct 13, 2026 | 7.98 | 8.02 | 7.88 | 7.88 | 7.88 | -1.25% | 4,449,388 |
| Oct 12, 2026 | 8.35 | 8.40 | 7.97 | 7.98 | 7.98 | -3.62% | 8,676,317 |
| 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 |