Menderes Tekstil Sanayi ve Ticaret Anonim Sirketi (IST:MNDRS)
Turkey · Delayed Price · Currency is TRY 17.19
+1.56 (9.98%)
Last updated: Sep 4, 2025, 2:05 PM GMT+3
IST:MNDRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 15.61 | 15.79 | 14.95 | 15.63 | - | 0.45% | 6,005,189 |
| Sep 2, 2025 | 16.30 | 16.72 | 15.28 | 15.56 | - | -5.64% | 9,846,064 |
| Sep 1, 2025 | 15.20 | 16.55 | 15.15 | 16.49 | - | 8.49% | 8,456,626 |
| Aug 29, 2025 | 15.29 | 15.88 | 14.70 | 15.20 | - | 1.27% | 13,582,025 |
| Aug 28, 2025 | 13.69 | 15.01 | 13.69 | 15.01 | - | 9.96% | 14,540,374 |
| Aug 27, 2025 | 13.70 | 14.04 | 13.48 | 13.65 | - | -0.22% | 3,468,049 |
| Aug 26, 2025 | 14.08 | 14.10 | 13.66 | 13.68 | - | -2.63% | 2,901,566 |
| Aug 25, 2025 | 14.15 | 14.30 | 14.04 | 14.05 | - | -0.71% | 3,284,792 |
| Aug 22, 2025 | 13.40 | 14.50 | 13.40 | 14.15 | - | 3.21% | 5,915,147 |
| Aug 21, 2025 | 13.35 | 13.86 | 13.35 | 13.71 | - | 2.47% | 3,401,964 |
| Aug 20, 2025 | 13.22 | 13.50 | 13.21 | 13.38 | - | 0.22% | 5,510,371 |
| Aug 19, 2025 | 13.70 | 13.78 | 13.18 | 13.35 | - | -5.85% | 7,830,621 |
| Aug 18, 2025 | 13.94 | 14.27 | 13.76 | 14.18 | - | 1.72% | 4,441,556 |
| Aug 15, 2025 | 14.39 | 14.60 | 13.94 | 13.94 | - | -3.19% | 3,844,099 |
| Aug 14, 2025 | 14.83 | 14.83 | 14.29 | 14.40 | - | -1.10% | 3,012,933 |
| Aug 13, 2025 | 14.48 | 14.60 | 14.32 | 14.56 | - | - | 1,733,234 |
| Aug 12, 2025 | 14.20 | 14.58 | 13.80 | 14.56 | - | 2.18% | 7,027,473 |
| Aug 11, 2025 | 14.16 | 14.47 | 14.04 | 14.25 | - | 0.14% | 3,489,755 |
| Aug 8, 2025 | 14.54 | 14.54 | 14.05 | 14.23 | - | -1.59% | 4,080,706 |
| Aug 7, 2025 | 14.52 | 14.87 | 14.20 | 14.46 | - | -0.41% | 13,387,089 |
| Aug 6, 2025 | 13.27 | 14.52 | 13.03 | 14.52 | - | 10.00% | 12,012,205 |
| Aug 5, 2025 | 13.12 | 13.32 | 13.03 | 13.20 | - | 0.76% | 2,653,420 |
| Aug 4, 2025 | 13.05 | 13.19 | 12.96 | 13.10 | - | 0.38% | 2,288,506 |
| Aug 1, 2025 | 12.69 | 13.05 | 12.68 | 13.05 | - | 2.76% | 3,188,969 |
| Jul 31, 2025 | 12.47 | 12.70 | 12.38 | 12.70 | - | 2.01% | 2,012,790 |
| Jul 30, 2025 | 12.45 | 12.65 | 12.23 | 12.45 | - | 1.47% | 3,209,393 |
| Jul 29, 2025 | 12.50 | 12.50 | 12.24 | 12.27 | - | -1.60% | 2,277,758 |
| Jul 28, 2025 | 12.23 | 12.69 | 12.23 | 12.47 | - | 2.13% | 4,026,280 |
| Jul 25, 2025 | 12.42 | 12.42 | 12.11 | 12.21 | - | -1.29% | 3,096,362 |
| Jul 24, 2025 | 11.86 | 12.46 | 11.79 | 12.37 | - | 4.30% | 5,833,261 |
| Jul 23, 2025 | 11.85 | 11.89 | 11.71 | 11.86 | - | 0.08% | 2,427,358 |
| Jul 22, 2025 | 12.00 | 12.04 | 11.80 | 11.85 | - | -1.09% | 3,419,372 |
| Jul 21, 2025 | 11.78 | 12.05 | 11.75 | 11.98 | - | 1.96% | 3,511,379 |
| Jul 18, 2025 | 11.79 | 11.90 | 11.64 | 11.75 | - | -0.34% | 3,184,264 |
| Jul 17, 2025 | 11.44 | 11.80 | 11.44 | 11.79 | - | 3.88% | 3,160,513 |
| Jul 16, 2025 | 11.35 | 11.77 | 11.20 | 11.35 | - | 0.09% | 4,040,232 |
| Jul 14, 2025 | 11.25 | 11.50 | 11.22 | 11.34 | - | 0.89% | 2,722,974 |
| Jul 11, 2025 | 11.33 | 11.49 | 11.07 | 11.24 | - | -0.62% | 2,729,912 |
| Jul 10, 2025 | 11.34 | 11.64 | 11.25 | 11.31 | - | 0.18% | 4,222,305 |
| Jul 9, 2025 | 11.09 | 11.38 | 11.03 | 11.29 | - | 1.80% | 3,764,656 |
| Jul 8, 2025 | 10.91 | 11.20 | 10.85 | 11.09 | - | 2.31% | 4,265,727 |
| Jul 7, 2025 | 10.98 | 10.98 | 10.70 | 10.84 | - | -1.99% | 2,550,210 |
| Jul 4, 2025 | 11.10 | 11.19 | 10.84 | 11.06 | - | -0.27% | 2,790,845 |
| Jul 3, 2025 | 11.19 | 11.21 | 11.00 | 11.09 | - | 0.18% | 2,223,442 |
| Jul 2, 2025 | 11.30 | 11.30 | 10.93 | 11.07 | - | -0.09% | 3,720,481 |
| Jul 1, 2025 | 11.13 | 11.24 | 10.96 | 11.08 | - | 0.09% | 2,559,764 |
| Jun 30, 2025 | 10.55 | 11.07 | 10.51 | 11.07 | - | 5.23% | 3,222,515 |
| Jun 27, 2025 | 10.55 | 10.60 | 10.25 | 10.52 | - | 0.19% | 1,507,742 |
| Jun 26, 2025 | 10.60 | 10.78 | 10.30 | 10.50 | - | -0.76% | 1,700,427 |
| Jun 25, 2025 | 10.53 | 10.95 | 10.53 | 10.58 | - | 0.67% | 2,225,074 |