MMC Sanayi Ve Ticari Yatirimlar A.S. (IST:MMCAS)
Turkey · Delayed Price · Currency is TRY 55.00
-2.60 (-4.51%)
At close: Aug 7, 2026
IST:MMCAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 61.95 | 61.95 | 61.00 | 61.10 | 61.10 | -5.27% | 15,871 |
| Jul 30, 2026 | 61.15 | 64.50 | 61.15 | 64.50 | 64.50 | -0.77% | 17,852 |
| Jul 29, 2026 | 70.60 | 70.60 | 65.00 | 65.00 | 65.00 | -7.93% | 15,529 |
| Jul 28, 2026 | 74.30 | 74.30 | 70.60 | 70.60 | 70.60 | -8.19% | 10,450 |
| Jul 27, 2026 | 79.00 | 79.00 | 76.90 | 76.90 | 76.90 | 6.66% | 13,062 |
| Jul 24, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -1.57% | 17,680 |
| Jul 23, 2026 | 73.65 | 73.65 | 73.25 | 73.25 | 73.25 | 0.34% | 13,261 |
| Jul 22, 2026 | 73.65 | 73.65 | 73.00 | 73.00 | 73.00 | -1.35% | 14,281 |
| Jul 21, 2026 | 65.50 | 74.40 | 65.50 | 74.00 | 74.00 | 8.90% | 19,944 |
| Jul 20, 2026 | 65.60 | 67.95 | 62.10 | 67.95 | 67.95 | 3.58% | 12,457 |
| Jul 17, 2026 | 63.70 | 65.60 | 63.70 | 65.60 | 65.60 | 0.92% | 9,460 |
| Jul 16, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 7.35% | 32,152 |
| Jul 14, 2026 | 58.75 | 60.85 | 58.65 | 60.55 | 60.55 | 2.63% | 17,060 |
| Jul 13, 2026 | 59.95 | 59.95 | 59.00 | 59.00 | 59.00 | -5.30% | 15,317 |
| Jul 10, 2026 | 57.00 | 62.65 | 57.00 | 62.30 | 62.30 | 9.30% | 9,437 |
| Jul 9, 2026 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | -0.78% | 11,978 |
| Jul 8, 2026 | 59.00 | 59.00 | 55.10 | 57.45 | 57.45 | -2.63% | 13,782 |
| Jul 7, 2026 | 59.85 | 59.90 | 59.00 | 59.00 | 59.00 | -1.17% | 8,979 |
| Jul 6, 2026 | 60.00 | 60.00 | 59.70 | 59.70 | 59.70 | -0.50% | 10,505 |
| Jul 3, 2026 | 60.45 | 60.45 | 60.00 | 60.00 | 60.00 | 1.44% | 11,953 |
| Jul 2, 2026 | 59.50 | 59.60 | 59.00 | 59.15 | 59.15 | 1.11% | 16,151 |
| Jul 1, 2026 | 59.50 | 59.50 | 58.50 | 58.50 | 58.50 | -2.74% | 11,437 |
| Jun 30, 2026 | 60.20 | 60.20 | 59.20 | 60.15 | 60.15 | -2.91% | 21,713 |
| Jun 29, 2026 | 64.00 | 64.00 | 61.95 | 61.95 | 61.95 | -9.96% | 36,756 |
| Jun 26, 2026 | 69.00 | 69.00 | 68.75 | 68.80 | 68.80 | -0.29% | 19,252 |
| Jun 25, 2026 | 69.00 | 69.00 | 68.95 | 69.00 | 69.00 | 6.24% | 35,910 |
| Jun 24, 2026 | 66.20 | 66.20 | 64.95 | 64.95 | 64.95 | -4.70% | 11,800 |
| Jun 23, 2026 | 62.55 | 68.75 | 62.55 | 68.15 | 68.15 | 9.04% | 14,829 |
| Jun 22, 2026 | 60.50 | 62.50 | 59.50 | 62.50 | 62.50 | 3.31% | 12,231 |
| Jun 19, 2026 | 63.00 | 63.00 | 59.90 | 60.50 | 60.50 | 0.83% | 9,127 |
| Jun 18, 2026 | 56.95 | 60.00 | 56.95 | 60.00 | 60.00 | 0.84% | 18,343 |
| Jun 17, 2026 | 57.85 | 59.50 | 57.85 | 59.50 | 59.50 | 2.59% | 19,531 |
| Jun 16, 2026 | 55.90 | 58.00 | 55.90 | 58.00 | 58.00 | -1.28% | 12,198 |
| Jun 15, 2026 | 59.30 | 59.30 | 58.75 | 58.75 | 58.75 | 3.07% | 12,124 |
| Jun 12, 2026 | 58.85 | 58.85 | 57.00 | 57.00 | 57.00 | 1.79% | 13,506 |
| Jun 11, 2026 | 56.00 | 56.45 | 56.00 | 56.00 | 56.00 | -1.15% | 29,782 |
| Jun 10, 2026 | 59.15 | 59.15 | 56.60 | 56.65 | 56.65 | -5.03% | 32,886 |
| Jun 9, 2026 | 61.00 | 61.00 | 58.95 | 59.65 | 59.65 | -3.71% | 25,603 |
| Jun 8, 2026 | 58.95 | 62.55 | 58.95 | 61.95 | 61.95 | -5.42% | 50,486 |
| Jun 5, 2026 | 62.70 | 65.50 | 62.70 | 65.50 | 65.50 | -0.76% | 20,938 |
| Jun 4, 2026 | 66.80 | 66.80 | 66.00 | 66.00 | 66.00 | -1.27% | 11,248 |
| Jun 3, 2026 | 70.00 | 70.00 | 65.50 | 66.85 | 66.85 | -3.12% | 13,852 |
| Jun 2, 2026 | 66.45 | 69.00 | 66.45 | 69.00 | 69.00 | 1.47% | 23,261 |
| Jun 1, 2026 | 70.25 | 70.25 | 68.00 | 68.00 | 68.00 | -3.20% | 42,884 |
| May 26, 2026 | 66.00 | 70.25 | 66.00 | 70.25 | 70.25 | 9.94% | 7,169 |