Menderes Tekstil Sanayi ve Ticaret Anonim Sirketi (IST:MNDRS)
Turkey · Delayed Price · Currency is TRY 9.64
+0.42 (4.56%)
At close: Oct 28, 2026
IST:MNDRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 9.13 | 9.88 | 9.13 | 9.64 | 9.64 | 4.56% | 4,270,110 |
| Oct 27, 2026 | 8.41 | 9.22 | 8.38 | 9.22 | 9.22 | 9.89% | 4,180,782 |
| Oct 26, 2026 | 8.32 | 8.99 | 8.22 | 8.39 | 8.39 | 0.96% | 1,202,419 |
| Oct 23, 2026 | 8.33 | 9.00 | 7.92 | 8.31 | 8.31 | -0.48% | 3,168,121 |
| Oct 22, 2026 | 8.39 | 8.39 | 8.20 | 8.35 | 8.35 | -0.95% | 2,220,084 |
| Oct 21, 2026 | 8.55 | 8.65 | 8.42 | 8.43 | 8.43 | -2.66% | 1,813,641 |
| Oct 20, 2026 | 8.47 | 8.75 | 8.42 | 8.66 | 8.66 | 2.85% | 1,950,346 |
| Oct 19, 2026 | 8.75 | 8.88 | 8.41 | 8.42 | 8.42 | -3.77% | 1,623,275 |
| Oct 16, 2026 | 9.02 | 9.02 | 8.66 | 8.75 | 8.75 | -3.21% | 1,667,135 |
| Oct 15, 2026 | 9.03 | 9.09 | 8.90 | 9.04 | 9.04 | -0.11% | 1,298,861 |
| Oct 14, 2026 | 9.22 | 9.22 | 9.00 | 9.05 | 9.05 | -1.84% | 988,764 |
| Oct 13, 2026 | 9.12 | 9.25 | 9.09 | 9.22 | 9.22 | 0.66% | 1,132,161 |
| Oct 12, 2026 | 9.49 | 9.50 | 9.11 | 9.16 | 9.16 | -2.55% | 881,871 |
| Oct 9, 2026 | 9.20 | 9.50 | 9.20 | 9.40 | 9.40 | 2.17% | 1,408,771 |
| Oct 8, 2026 | 9.14 | 9.29 | 8.98 | 9.20 | 9.20 | 0.66% | 1,404,865 |
| Oct 7, 2026 | 9.49 | 9.49 | 9.05 | 9.14 | 9.14 | -2.04% | 1,346,419 |
| Oct 6, 2026 | 9.30 | 9.40 | 9.26 | 9.33 | 9.33 | 0.32% | 767,277 |
| Oct 5, 2026 | 9.27 | 9.69 | 9.25 | 9.30 | 9.30 | 0.32% | 1,510,972 |
| Oct 2, 2026 | 9.40 | 9.40 | 9.23 | 9.27 | 9.27 | -1.07% | 1,116,689 |
| Oct 1, 2026 | 8.89 | 9.66 | 8.84 | 9.37 | 9.37 | 6.00% | 3,510,808 |
| Sep 30, 2026 | 9.20 | 9.22 | 8.78 | 8.84 | 8.84 | -4.23% | 4,603,406 |
| Sep 29, 2026 | 9.31 | 9.35 | 9.21 | 9.23 | 9.23 | -0.43% | 2,725,372 |
| Sep 28, 2026 | 9.65 | 9.65 | 9.20 | 9.27 | 9.27 | -4.04% | 2,441,629 |
| Sep 25, 2026 | 9.79 | 9.82 | 9.59 | 9.66 | 9.66 | -0.51% | 1,970,017 |
| Sep 24, 2026 | 9.97 | 10.09 | 9.71 | 9.71 | 9.71 | -3.09% | 2,819,799 |
| Sep 23, 2026 | 10.18 | 10.35 | 9.99 | 10.02 | 10.02 | -0.69% | 2,593,966 |
| Sep 22, 2026 | 10.01 | 10.24 | 9.94 | 10.09 | 10.09 | 1.41% | 1,866,865 |
| Sep 21, 2026 | 10.15 | 10.16 | 9.76 | 9.95 | 9.95 | -1.87% | 2,020,229 |
| Sep 18, 2026 | 10.37 | 10.37 | 9.98 | 10.14 | 10.14 | -2.50% | 2,095,307 |
| Sep 17, 2026 | 10.22 | 10.50 | 10.18 | 10.40 | 10.40 | 1.36% | 3,105,540 |
| Sep 16, 2026 | 10.71 | 10.74 | 10.01 | 10.26 | 10.26 | -4.11% | 3,768,089 |
| Sep 15, 2026 | 11.22 | 11.28 | 10.70 | 10.70 | 10.70 | -4.29% | 3,159,535 |
| Sep 14, 2026 | 11.10 | 11.35 | 11.05 | 11.18 | 11.18 | -0.36% | 3,725,736 |
| Sep 11, 2026 | 11.40 | 11.47 | 11.14 | 11.22 | 11.22 | -1.58% | 2,442,054 |
| Sep 10, 2026 | 11.54 | 11.57 | 11.27 | 11.40 | 11.40 | -1.55% | 2,112,578 |
| Sep 9, 2026 | 11.66 | 11.81 | 11.45 | 11.58 | 11.58 | -1.11% | 5,997,138 |
| Sep 8, 2026 | 11.18 | 11.77 | 11.18 | 11.71 | 11.71 | 4.27% | 2,499,452 |
| Sep 7, 2026 | 11.02 | 11.33 | 11.02 | 11.23 | 11.23 | 1.81% | 1,673,228 |
| Sep 4, 2026 | 10.98 | 11.06 | 10.85 | 11.03 | 11.03 | 0.73% | 1,222,970 |
| Sep 3, 2026 | 11.26 | 11.70 | 10.95 | 10.95 | 10.95 | -3.10% | 2,917,982 |
| Sep 2, 2026 | 11.30 | 11.64 | 11.10 | 11.30 | 11.30 | - | 1,851,637 |
| Sep 1, 2026 | 11.51 | 11.69 | 11.24 | 11.30 | 11.30 | -2.75% | 1,888,803 |
| Aug 31, 2026 | 12.20 | 12.22 | 11.59 | 11.62 | 11.62 | -4.20% | 2,556,811 |
| Aug 28, 2026 | 12.24 | 12.46 | 12.13 | 12.13 | 12.13 | -1.38% | 2,946,549 |
| Aug 27, 2026 | 12.52 | 12.52 | 12.11 | 12.30 | 12.30 | -0.40% | 4,303,292 |
| Aug 26, 2026 | 11.60 | 12.53 | 11.58 | 12.35 | 12.35 | 6.65% | 8,682,697 |
| Aug 25, 2026 | 11.85 | 11.93 | 11.50 | 11.58 | 11.58 | -3.66% | 2,861,584 |
| Aug 24, 2026 | 11.30 | 12.24 | 11.22 | 12.02 | 12.02 | 7.13% | 5,599,672 |
| Aug 21, 2026 | 11.10 | 11.33 | 11.00 | 11.22 | 11.22 | 1.54% | 4,634,655 |
| Aug 20, 2026 | 11.10 | 11.10 | 10.84 | 11.05 | 11.05 | 0.55% | 2,263,300 |