MMC Sanayi Ve Ticari Yatirimlar A.S. (IST:MMCAS)
Turkey · Delayed Price · Currency is TRY 16.40
+0.58 (3.67%)
At close: Oct 9, 2026
IST:MMCAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 44.48 | 44.48 | 42.88 | 44.02 | 44.02 | -2.18% | 26,983 |
| Sep 2, 2026 | 47.28 | 47.28 | 45.00 | 45.00 | 45.00 | -4.82% | 32,600 |
| Sep 1, 2026 | 46.00 | 47.28 | 46.00 | 47.28 | 47.28 | -0.80% | 22,955 |
| Aug 31, 2026 | 50.50 | 50.50 | 47.66 | 47.66 | 47.66 | -5.62% | 20,008 |
| Aug 28, 2026 | 49.00 | 50.50 | 49.00 | 50.50 | 50.50 | - | 27,909 |
| Aug 27, 2026 | 50.10 | 50.50 | 50.00 | 50.50 | 50.50 | -0.98% | 16,980 |
| Aug 26, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 22,018 |
| Aug 25, 2026 | 52.80 | 52.80 | 51.50 | 52.00 | 52.00 | -4.41% | 15,821 |
| Aug 24, 2026 | 50.80 | 54.40 | 50.80 | 54.40 | 54.40 | 1.87% | 43,809 |
| Aug 21, 2026 | 53.60 | 54.10 | 53.40 | 53.40 | 53.40 | -3.96% | 18,467 |
| Aug 20, 2026 | 53.40 | 55.90 | 53.40 | 55.60 | 55.60 | -0.98% | 24,470 |
| Aug 19, 2026 | 55.90 | 56.15 | 55.90 | 56.15 | 56.15 | 0.27% | 14,618 |
| Aug 18, 2026 | 57.25 | 57.25 | 56.00 | 56.00 | 56.00 | -2.18% | 18,213 |
| Aug 17, 2026 | 53.20 | 57.25 | 53.20 | 57.25 | 57.25 | 2.23% | 9,979 |
| Aug 14, 2026 | 54.00 | 57.45 | 54.00 | 56.00 | 56.00 | 2.00% | 18,141 |
| Aug 13, 2026 | 53.00 | 54.90 | 53.00 | 54.90 | 54.90 | 4.17% | 37,088 |
| Aug 12, 2026 | 53.95 | 53.95 | 51.30 | 52.70 | 52.70 | -2.41% | 37,708 |
| Aug 11, 2026 | 56.00 | 56.00 | 53.20 | 54.00 | 54.00 | -3.57% | 37,430 |
| Aug 10, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.82% | 15,252 |
| Aug 7, 2026 | 57.60 | 57.60 | 55.00 | 55.00 | 55.00 | -4.51% | 28,741 |
| Aug 6, 2026 | 56.15 | 57.80 | 56.15 | 57.60 | 57.60 | 1.86% | 13,844 |
| Aug 5, 2026 | 56.70 | 57.50 | 56.55 | 56.55 | 56.55 | -2.50% | 27,993 |
| Aug 4, 2026 | 56.80 | 58.00 | 55.00 | 58.00 | 58.00 | 2.38% | 29,433 |
| Aug 3, 2026 | 60.50 | 60.50 | 55.00 | 56.65 | 56.65 | -7.28% | 39,946 |