MMC Sanayi Ve Ticari Yatirimlar A.S. (IST:MMCAS)
Turkey · Delayed Price · Currency is TRY 12.20
+0.30 (2.52%)
At close: Nov 13, 2026
IST:MMCAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 2.52% | 62,705 |
| Nov 12, 2026 | 12.48 | 12.48 | 11.90 | 11.90 | 11.90 | -4.65% | 114,262 |
| Nov 11, 2026 | 12.60 | 12.60 | 12.48 | 12.48 | 12.48 | 8.81% | 119,983 |
| Nov 10, 2026 | 10.50 | 11.47 | 10.00 | 11.47 | 11.47 | 9.24% | 94,718 |
| Nov 9, 2026 | 11.00 | 11.00 | 10.40 | 10.50 | 10.50 | -4.55% | 90,570 |
| Nov 6, 2026 | 11.35 | 11.35 | 11.00 | 11.00 | 11.00 | 5.26% | 101,392 |
| Nov 5, 2026 | 9.90 | 10.45 | 9.90 | 10.45 | 10.45 | 10.00% | 65,723 |
| Nov 4, 2026 | 8.68 | 9.50 | 8.68 | 9.50 | 9.50 | 9.95% | 53,081 |
| Nov 3, 2026 | 9.05 | 9.10 | 8.64 | 8.64 | 8.64 | -1.82% | 89,913 |
| Nov 2, 2026 | 9.27 | 9.27 | 8.80 | 8.80 | 8.80 | -1.68% | 126,740 |
| Oct 30, 2026 | 9.30 | 9.30 | 8.69 | 8.95 | 8.95 | -4.18% | 58,655 |
| Oct 28, 2026 | 9.40 | 9.40 | 9.34 | 9.34 | 9.34 | -1.68% | 10,551 |
| Oct 27, 2026 | 9.00 | 9.73 | 9.00 | 9.50 | 9.50 | 5.56% | 70,026 |
| Oct 26, 2026 | 8.30 | 9.11 | 8.30 | 9.00 | 9.00 | 8.43% | 87,512 |
| Oct 23, 2026 | 7.75 | 8.40 | 7.75 | 8.30 | 8.30 | 7.24% | 122,483 |
| Oct 22, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -9.90% | 381,172 |
| Oct 21, 2026 | 9.01 | 9.01 | 8.59 | 8.59 | 8.59 | -9.96% | 308,133 |
| Oct 20, 2026 | 10.75 | 11.50 | 9.54 | 9.54 | 9.54 | -10.00% | 294,812 |
| Oct 19, 2026 | 10.51 | 10.60 | 10.51 | 10.60 | 10.60 | -1.30% | 104,906 |
| Oct 16, 2026 | 11.00 | 11.00 | 10.74 | 10.74 | 10.74 | -9.97% | 133,974 |
| Oct 15, 2026 | 12.16 | 12.16 | 11.93 | 11.93 | 11.93 | -9.96% | 179,541 |
| Oct 14, 2026 | 13.70 | 13.70 | 13.25 | 13.25 | 13.25 | -7.99% | 78,932 |
| Oct 13, 2026 | 14.90 | 14.90 | 14.40 | 14.40 | 14.40 | -10.00% | 29,630 |
| Oct 12, 2026 | 16.27 | 16.27 | 16.00 | 16.00 | 16.00 | -2.44% | 67,478 |
| Oct 9, 2026 | 15.69 | 16.40 | 15.69 | 16.40 | 16.40 | 3.67% | 61,319 |
| Oct 8, 2026 | 17.00 | 17.00 | 15.82 | 15.82 | 15.82 | -1.92% | 38,084 |
| Oct 7, 2026 | 16.70 | 16.70 | 16.00 | 16.13 | 16.13 | -3.99% | 493,296 |
| Oct 6, 2026 | 16.16 | 17.00 | 16.16 | 16.80 | 16.80 | 5.26% | 90,836 |
| Oct 5, 2026 | 16.10 | 16.10 | 15.50 | 15.96 | 15.96 | -0.87% | 76,617 |
| Oct 2, 2026 | 15.40 | 16.84 | 15.40 | 16.10 | 16.10 | 3.54% | 157,925 |
| Oct 1, 2026 | 14.50 | 15.55 | 14.50 | 15.55 | 15.55 | 7.99% | 146,770 |
| Sep 30, 2026 | 13.93 | 14.63 | 13.93 | 14.40 | 14.40 | 3.37% | 131,176 |
| Sep 29, 2026 | 15.46 | 15.46 | 13.60 | 13.93 | 13.93 | -7.75% | 270,195 |
| Sep 28, 2026 | 15.53 | 15.53 | 15.10 | 15.10 | 15.10 | -9.96% | 306,757 |
| Sep 25, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -9.98% | 246,014 |
| Sep 24, 2026 | 20.00 | 20.00 | 18.63 | 18.63 | 18.63 | -10.00% | 418,805 |
| Sep 23, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -10.00% | 174,520 |
| Sep 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -9.95% | 25,078 |
| Sep 21, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -9.94% | 11,211 |
| Sep 18, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -9.97% | 51,947 |
| Sep 17, 2026 | 34.12 | 34.12 | 31.50 | 31.50 | 31.50 | -10.00% | 39,855 |
| Sep 16, 2026 | 37.88 | 37.88 | 35.00 | 35.00 | 35.00 | -9.98% | 55,322 |
| Sep 15, 2026 | 41.36 | 41.36 | 38.88 | 38.88 | 38.88 | -10.00% | 112,269 |
| Sep 14, 2026 | 46.00 | 46.00 | 43.20 | 43.20 | 43.20 | -10.00% | 40,430 |
| Sep 11, 2026 | 48.70 | 49.54 | 48.00 | 48.00 | 48.00 | -2.32% | 20,512 |
| Sep 10, 2026 | 47.20 | 49.50 | 47.20 | 49.14 | 49.14 | 0.53% | 25,001 |
| Sep 9, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -9.98% | 115,740 |
| Sep 8, 2026 | 56.35 | 56.35 | 54.30 | 54.30 | 54.30 | 5.74% | 41,272 |
| Sep 7, 2026 | 48.58 | 51.35 | 48.58 | 51.35 | 51.35 | 9.96% | 291,750 |
| Sep 4, 2026 | 44.02 | 46.70 | 44.02 | 46.70 | 46.70 | 6.09% | 8,858 |