Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S. (IST:MNDTR)
Turkey · Delayed Price · Currency is TRY 8.40
+0.45 (5.66%)
At close: Oct 30, 2025
IST:MNDTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.40 | 8.57 | 8.21 | 8.38 | 8.38 | -0.24% | 6,956,069 |
| Oct 30, 2025 | 8.03 | 8.60 | 7.98 | 8.40 | 8.40 | 5.66% | 11,292,800 |
| Oct 28, 2025 | 7.80 | 8.13 | 7.78 | 7.95 | 7.95 | 2.19% | 5,416,766 |
| Oct 27, 2025 | 7.67 | 7.94 | 7.67 | 7.78 | 7.78 | 1.43% | 5,089,959 |
| Oct 24, 2025 | 7.52 | 7.76 | 7.51 | 7.67 | 7.67 | 2.68% | 5,840,985 |
| Oct 23, 2025 | 7.63 | 7.77 | 7.45 | 7.47 | 7.47 | -1.84% | 9,583,240 |
| Oct 22, 2025 | 7.52 | 7.87 | 7.50 | 7.61 | 7.61 | 1.20% | 7,637,505 |
| Oct 21, 2025 | 7.65 | 8.10 | 7.45 | 7.52 | 7.52 | -1.18% | 17,212,130 |
| Oct 20, 2025 | 7.39 | 7.62 | 7.17 | 7.61 | 7.61 | 4.82% | 9,515,191 |
| Oct 17, 2025 | 8.00 | 8.20 | 7.11 | 7.26 | 7.26 | -6.44% | 16,841,690 |
| Oct 16, 2025 | 7.05 | 7.76 | 7.00 | 7.76 | 7.76 | 9.92% | 14,187,550 |
| Oct 15, 2025 | 6.78 | 7.12 | 6.78 | 7.06 | 7.06 | 4.13% | 4,460,315 |
| Oct 14, 2025 | 7.14 | 7.19 | 6.77 | 6.78 | 6.78 | -4.78% | 4,211,586 |
| Oct 13, 2025 | 7.34 | 7.40 | 7.11 | 7.12 | 7.12 | -4.30% | 4,907,617 |
| Oct 10, 2025 | 7.45 | 7.54 | 7.38 | 7.44 | 7.44 | 0.13% | 5,470,463 |
| Oct 9, 2025 | 7.59 | 7.89 | 7.35 | 7.43 | 7.43 | -0.93% | 11,893,550 |
| Oct 8, 2025 | 8.05 | 8.62 | 7.47 | 7.50 | 7.50 | -7.06% | 15,599,410 |
| Oct 7, 2025 | 7.35 | 8.07 | 7.26 | 8.07 | 8.07 | 9.80% | 5,922,254 |
| Oct 6, 2025 | 7.45 | 7.54 | 7.28 | 7.35 | 7.35 | -0.54% | 3,315,790 |
| Oct 3, 2025 | 7.15 | 7.56 | 7.15 | 7.39 | 7.39 | 3.36% | 5,580,939 |
| Oct 2, 2025 | 7.23 | 7.33 | 7.01 | 7.15 | 7.15 | -0.83% | 3,958,591 |
| Oct 1, 2025 | 7.09 | 7.33 | 7.06 | 7.21 | 7.21 | 1.69% | 3,472,457 |
| Sep 30, 2025 | 7.13 | 7.30 | 7.02 | 7.09 | 7.09 | -1.25% | 5,485,281 |
| Sep 29, 2025 | 7.61 | 7.76 | 7.18 | 7.18 | 7.18 | -5.65% | 7,228,971 |
| Sep 26, 2025 | 7.50 | 7.80 | 7.39 | 7.61 | 7.61 | 1.87% | 7,553,697 |
| Sep 25, 2025 | 7.50 | 7.74 | 7.34 | 7.47 | 7.47 | 0.27% | 6,978,539 |
| Sep 24, 2025 | 7.55 | 7.80 | 7.42 | 7.45 | 7.45 | -0.93% | 7,018,111 |
| Sep 23, 2025 | 7.26 | 7.79 | 7.17 | 7.52 | 7.52 | 3.30% | 11,090,650 |
| Sep 22, 2025 | 7.29 | 7.44 | 7.24 | 7.28 | 7.28 | 1.25% | 4,673,394 |
| Sep 19, 2025 | 7.03 | 7.21 | 6.92 | 7.19 | 7.19 | 2.71% | 4,545,177 |
| Sep 18, 2025 | 6.99 | 7.16 | 6.99 | 7.00 | 7.00 | 0.14% | 4,541,030 |
| Sep 17, 2025 | 7.08 | 7.15 | 6.96 | 6.99 | 6.99 | -1.41% | 4,627,172 |
| Sep 16, 2025 | 6.99 | 7.14 | 6.96 | 7.09 | 7.09 | 1.43% | 4,172,116 |
| Sep 15, 2025 | 6.65 | 6.99 | 6.58 | 6.99 | 6.99 | 5.43% | 4,301,135 |
| Sep 12, 2025 | 6.95 | 6.95 | 6.62 | 6.63 | 6.63 | -4.74% | 4,057,763 |
| Sep 11, 2025 | 7.18 | 7.28 | 6.94 | 6.96 | 6.96 | -3.06% | 4,172,190 |
| Sep 10, 2025 | 6.87 | 7.40 | 6.77 | 7.18 | 7.18 | 4.82% | 8,155,984 |
| Sep 9, 2025 | 6.82 | 6.93 | 6.82 | 6.85 | 6.85 | 0.59% | 2,840,400 |
| Sep 8, 2025 | 6.96 | 7.01 | 6.75 | 6.81 | 6.81 | -3.68% | 4,858,217 |
| Sep 5, 2025 | 7.37 | 7.43 | 7.07 | 7.07 | 7.07 | -3.68% | 4,996,929 |
| Sep 4, 2025 | 7.28 | 7.51 | 7.25 | 7.34 | 7.34 | 1.94% | 5,095,154 |
| Sep 3, 2025 | 7.16 | 7.33 | 6.95 | 7.20 | 7.20 | 0.98% | 7,585,435 |
| Sep 2, 2025 | 6.99 | 7.42 | 6.72 | 7.13 | 7.13 | 3.03% | 16,501,430 |
| Sep 1, 2025 | 6.81 | 6.94 | 6.80 | 6.92 | 6.92 | 1.76% | 3,534,417 |
| Aug 29, 2025 | 6.73 | 6.93 | 6.67 | 6.80 | 6.80 | 1.19% | 3,963,484 |
| Aug 28, 2025 | 6.88 | 6.99 | 6.65 | 6.72 | 6.72 | -1.61% | 3,940,825 |
| Aug 27, 2025 | 6.92 | 7.17 | 6.82 | 6.83 | 6.83 | -1.87% | 7,517,551 |
| Aug 26, 2025 | 7.20 | 7.51 | 6.87 | 6.96 | 6.96 | -3.47% | 10,244,020 |
| Aug 25, 2025 | 6.90 | 7.30 | 6.90 | 7.21 | 7.21 | 5.41% | 9,412,925 |
| Aug 22, 2025 | 6.98 | 7.02 | 6.78 | 6.84 | 6.84 | -1.16% | 6,710,045 |