Menderes Tekstil Sanayi ve Ticaret Anonim Sirketi (IST:MNDRS)
Turkey · Delayed Price · Currency is TRY 9.33
+0.03 (0.32%)
Last updated: Oct 6, 2026, 5:58 PM GMT+3
IST:MNDRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 11.45 | 11.45 | 10.88 | 10.99 | 10.99 | -4.02% | 5,845,931 |
| Aug 18, 2026 | 11.16 | 11.83 | 11.10 | 11.45 | 11.45 | 3.34% | 6,493,771 |
| Aug 17, 2026 | 10.90 | 11.14 | 10.86 | 11.08 | 11.08 | 2.50% | 4,435,315 |
| Aug 14, 2026 | 10.57 | 10.85 | 10.50 | 10.81 | 10.81 | 2.85% | 1,815,754 |
| Aug 13, 2026 | 10.60 | 10.69 | 10.49 | 10.51 | 10.51 | -0.85% | 2,364,308 |
| Aug 12, 2026 | 10.35 | 10.62 | 10.26 | 10.60 | 10.60 | 2.12% | 3,654,240 |
| Aug 11, 2026 | 10.22 | 10.45 | 10.22 | 10.38 | 10.38 | -0.48% | 1,318,600 |
| Aug 10, 2026 | 10.49 | 10.53 | 10.37 | 10.43 | 10.43 | -0.38% | 1,182,547 |
| Aug 7, 2026 | 10.47 | 10.54 | 10.27 | 10.47 | 10.47 | 0.38% | 2,321,552 |
| Aug 6, 2026 | 10.44 | 10.57 | 10.42 | 10.43 | 10.43 | - | 1,033,065 |
| Aug 5, 2026 | 10.45 | 10.51 | 10.32 | 10.43 | 10.43 | -0.10% | 1,752,314 |
| Aug 4, 2026 | 10.38 | 10.52 | 10.34 | 10.44 | 10.44 | 0.77% | 1,458,184 |
| Aug 3, 2026 | 10.52 | 10.58 | 10.30 | 10.36 | 10.36 | -0.67% | 1,372,123 |
| Jul 31, 2026 | 10.42 | 10.46 | 10.21 | 10.43 | 10.43 | 0.10% | 1,361,186 |
| Jul 30, 2026 | 10.44 | 10.50 | 10.36 | 10.42 | 10.42 | -0.10% | 1,033,852 |