Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S. (IST:MNDTR)
Turkey · Delayed Price · Currency is TRY 7.39
+0.24 (3.36%)
At close: Oct 3, 2025
IST:MNDTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 6.36 | 6.96 | 6.35 | 6.92 | 6.92 | 9.32% | 12,832,490 |
| Aug 20, 2025 | 6.30 | 6.42 | 6.28 | 6.33 | 6.33 | 0.48% | 2,196,464 |
| Aug 19, 2025 | 6.40 | 6.48 | 6.28 | 6.30 | 6.30 | -1.41% | 2,780,897 |
| Aug 18, 2025 | 6.75 | 6.75 | 6.37 | 6.39 | 6.39 | -6.44% | 8,356,263 |
| Aug 15, 2025 | 6.78 | 7.00 | 6.70 | 6.83 | 6.83 | 1.34% | 4,041,294 |
| Aug 14, 2025 | 6.80 | 6.94 | 6.74 | 6.74 | 6.74 | -1.03% | 3,794,454 |
| Aug 13, 2025 | 6.84 | 6.95 | 6.71 | 6.81 | 6.81 | -0.44% | 5,668,869 |
| Aug 12, 2025 | 6.87 | 6.94 | 6.76 | 6.84 | 6.84 | - | 3,020,665 |
| Aug 11, 2025 | 6.82 | 7.05 | 6.82 | 6.84 | 6.84 | 0.59% | 3,671,559 |
| Aug 8, 2025 | 6.94 | 6.98 | 6.79 | 6.80 | 6.80 | -1.88% | 3,956,151 |
| Aug 7, 2025 | 7.12 | 7.22 | 6.90 | 6.93 | 6.93 | -2.53% | 6,478,292 |
| Aug 6, 2025 | 6.98 | 7.18 | 6.82 | 7.11 | 7.11 | 2.60% | 12,401,740 |
| Aug 5, 2025 | 6.80 | 6.96 | 6.71 | 6.93 | 6.93 | 2.51% | 7,657,518 |
| Aug 4, 2025 | 6.56 | 6.86 | 6.56 | 6.76 | 6.76 | 3.36% | 4,319,743 |
| Aug 1, 2025 | 6.78 | 6.92 | 6.53 | 6.54 | 6.54 | -3.11% | 4,268,443 |
| Jul 31, 2025 | 6.39 | 6.79 | 6.37 | 6.75 | 6.75 | 5.97% | 3,930,460 |
| Jul 30, 2025 | 6.36 | 6.60 | 6.28 | 6.37 | 6.37 | 0.16% | 2,993,569 |