MMC Sanayi Ve Ticari Yatirimlar A.S. (IST:MMCAS)
Turkey · Delayed Price · Currency is TRY 85.00
+1.00 (1.19%)
Last updated: May 8, 2026, 1:55 PM GMT+3
IST:MMCAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | - | 32,328 |
| May 7, 2026 | 85.90 | 85.90 | 84.00 | 84.00 | 84.00 | 6.33% | 26,196 |
| May 6, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -2.71% | 43,919 |
| May 5, 2026 | 85.50 | 85.50 | 81.20 | 81.20 | 81.20 | -5.69% | 58,943 |
| May 4, 2026 | 83.10 | 86.10 | 83.10 | 86.10 | 86.10 | 9.68% | 110,645 |
| Apr 30, 2026 | 72.80 | 78.50 | 72.80 | 78.50 | 78.50 | 7.98% | 28,371 |
| Apr 29, 2026 | 71.40 | 72.70 | 71.40 | 72.70 | 72.70 | 1.89% | 27,892 |
| Apr 28, 2026 | 76.95 | 76.95 | 69.30 | 71.35 | 71.35 | -7.34% | 182,377 |
| Apr 27, 2026 | 79.85 | 79.85 | 77.00 | 77.00 | 77.00 | -3.57% | 16,485 |
| Apr 24, 2026 | 80.95 | 80.95 | 79.85 | 79.85 | 79.85 | -1.36% | 17,534 |
| Apr 22, 2026 | 80.65 | 80.95 | 80.60 | 80.95 | 80.95 | 2.47% | 13,860 |
| Apr 21, 2026 | 80.85 | 80.85 | 79.00 | 79.00 | 79.00 | -3.07% | 14,947 |
| Apr 20, 2026 | 81.50 | 81.50 | 79.30 | 81.50 | 81.50 | -2.63% | 11,604 |
| Apr 17, 2026 | 84.95 | 84.95 | 83.70 | 83.70 | 83.70 | 3.40% | 16,787 |
| Apr 16, 2026 | 81.00 | 81.00 | 80.95 | 80.95 | 80.95 | -0.06% | 14,135 |
| Apr 15, 2026 | 80.80 | 84.80 | 80.80 | 81.00 | 81.00 | 0.25% | 34,030 |
| Apr 14, 2026 | 79.75 | 81.00 | 79.75 | 80.80 | 80.80 | 1.13% | 32,900 |
| Apr 13, 2026 | 75.00 | 79.90 | 72.30 | 79.90 | 79.90 | 2.96% | 101,404 |
| Apr 10, 2026 | 81.50 | 81.50 | 77.60 | 77.60 | 77.60 | -4.79% | 45,907 |
| Apr 9, 2026 | 84.95 | 84.95 | 80.00 | 81.50 | 81.50 | -5.78% | 38,395 |
| Apr 8, 2026 | 85.85 | 90.00 | 85.85 | 86.50 | 86.50 | 0.76% | 18,740 |
| Apr 7, 2026 | 86.30 | 87.00 | 85.85 | 85.85 | 85.85 | -0.98% | 16,560 |
| Apr 6, 2026 | 89.35 | 89.35 | 85.05 | 86.70 | 86.70 | -1.48% | 21,686 |
| Apr 3, 2026 | 91.50 | 91.50 | 88.00 | 88.00 | 88.00 | -3.83% | 15,295 |
| Apr 2, 2026 | 91.85 | 91.85 | 91.45 | 91.50 | 91.50 | -0.60% | 12,893 |
| Apr 1, 2026 | 90.35 | 92.05 | 90.35 | 92.05 | 92.05 | -2.54% | 21,388 |
| Mar 31, 2026 | 95.00 | 95.00 | 94.45 | 94.45 | 94.45 | 4.94% | 27,716 |
| Mar 30, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -4.76% | 24,741 |
| Mar 27, 2026 | 91.00 | 95.00 | 91.00 | 94.50 | 94.50 | -0.63% | 27,345 |
| Mar 26, 2026 | 86.85 | 95.45 | 85.00 | 95.10 | 95.10 | 9.50% | 44,942 |
| Mar 25, 2026 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | 4.45% | 26,466 |
| Mar 24, 2026 | 92.20 | 93.00 | 83.15 | 83.15 | 83.15 | -9.96% | 46,948 |
| Mar 23, 2026 | 94.95 | 94.95 | 89.95 | 92.35 | 92.35 | -2.79% | 10,135 |
| Mar 19, 2026 | 85.60 | 95.00 | 85.60 | 95.00 | 95.00 | 4.51% | 8,658 |
| Mar 18, 2026 | 90.95 | 90.95 | 90.90 | 90.90 | 90.90 | -0.05% | 19,853 |
| Mar 17, 2026 | 90.90 | 91.00 | 90.90 | 90.95 | 90.95 | 0.06% | 21,226 |
| Mar 16, 2026 | 93.00 | 93.00 | 90.90 | 90.90 | 90.90 | -0.93% | 19,595 |
| Mar 13, 2026 | 98.00 | 98.00 | 91.40 | 91.75 | 91.75 | -5.56% | 18,440 |
| Mar 12, 2026 | 96.95 | 97.15 | 96.95 | 97.15 | 97.15 | - | 18,587 |
| Mar 11, 2026 | 104.90 | 104.90 | 95.55 | 97.15 | 97.15 | -2.26% | 24,816 |
| Mar 10, 2026 | 100.10 | 100.10 | 95.40 | 99.40 | 99.40 | -0.60% | 15,685 |
| Mar 9, 2026 | 102.80 | 102.80 | 97.60 | 100.00 | 100.00 | -2.91% | 9,256 |
| Mar 6, 2026 | 101.00 | 103.90 | 101.00 | 103.00 | 103.00 | - | 15,206 |
| Mar 5, 2026 | 103.10 | 103.10 | 96.95 | 103.00 | 103.00 | -0.77% | 36,132 |
| Mar 4, 2026 | 104.50 | 104.50 | 103.10 | 103.80 | 103.80 | 9.26% | 32,332 |
| Mar 3, 2026 | 90.00 | 95.00 | 90.00 | 95.00 | 95.00 | 1.71% | 13,351 |
| Mar 2, 2026 | 79.85 | 93.40 | 79.85 | 93.40 | 93.40 | 5.30% | 56,295 |
| Feb 27, 2026 | 95.20 | 95.20 | 88.60 | 88.70 | 88.70 | -4.83% | 34,818 |
| Feb 26, 2026 | 94.50 | 94.50 | 93.20 | 93.20 | 93.20 | -1.38% | 13,266 |
| Feb 25, 2026 | 99.80 | 99.80 | 94.10 | 94.50 | 94.50 | -3.08% | 43,565 |