MMC Sanayi Ve Ticari Yatirimlar A.S. (IST:MMCAS)
Turkey · Delayed Price · Currency is TRY 42.88
-2.12 (-4.71%)
Last updated: Sep 3, 2026, 1:55 PM GMT+3
IST:MMCAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 43.50 | 43.50 | 42.88 | 42.88 | - | -4.71% | - |
| 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 |
| 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 |