MMC Sanayi Ve Ticari Yatirimlar A.S. (IST:MMCAS)
Turkey · Delayed Price · Currency is TRY 60.55
+1.55 (2.63%)
Last updated: Jul 14, 2026, 5:55 PM GMT+3
IST:MMCAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 62.05 | 63.90 | 62.05 | 63.90 | 63.90 | 4.24% | 33,483 |
| May 22, 2026 | 59.90 | 61.30 | 59.90 | 61.30 | 61.30 | 0.16% | 39,684 |
| May 21, 2026 | 66.00 | 66.00 | 61.20 | 61.20 | 61.20 | -10.00% | 36,544 |
| May 20, 2026 | 65.70 | 69.10 | 65.70 | 68.00 | 68.00 | -1.59% | 39,747 |
| May 18, 2026 | 69.10 | 69.10 | 69.00 | 69.10 | 69.10 | 1.62% | 64,384 |
| May 15, 2026 | 78.95 | 78.95 | 67.25 | 68.00 | 68.00 | -7.17% | 88,331 |
| May 14, 2026 | 73.50 | 73.50 | 73.25 | 73.25 | 73.25 | -0.34% | 32,706 |
| May 13, 2026 | 75.70 | 75.70 | 73.50 | 73.50 | 73.50 | -4.30% | 42,374 |
| May 12, 2026 | 79.30 | 79.30 | 73.60 | 76.80 | 76.80 | -2.35% | 41,111 |
| May 11, 2026 | 83.00 | 83.00 | 78.20 | 78.65 | 78.65 | -6.37% | 49,992 |
| 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 |