Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S. (IST:MNDTR)
Turkey · Delayed Price · Currency is TRY 5.40
-0.15 (-2.70%)
Last updated: Mar 27, 2026, 4:11 PM GMT+3
IST:MNDTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.57 | 5.57 | 5.44 | 5.45 | - | -1.80% | 395,630 |
| Mar 26, 2026 | 5.57 | 5.64 | 5.50 | 5.55 | 5.55 | -0.18% | 1,628,985 |
| Mar 25, 2026 | 5.54 | 5.63 | 5.53 | 5.56 | 5.56 | 0.36% | 1,616,918 |
| Mar 24, 2026 | 5.58 | 5.61 | 5.51 | 5.54 | 5.54 | -0.54% | 1,422,780 |
| Mar 23, 2026 | 5.56 | 5.60 | 5.38 | 5.57 | 5.57 | -1.24% | 3,184,155 |
| Mar 19, 2026 | 5.64 | 5.65 | 5.60 | 5.64 | 5.64 | -0.35% | 622,524 |
| Mar 18, 2026 | 5.74 | 5.79 | 5.64 | 5.66 | 5.66 | -1.05% | 2,806,788 |
| Mar 17, 2026 | 5.76 | 5.86 | 5.67 | 5.72 | 5.72 | -0.69% | 2,592,749 |
| Mar 16, 2026 | 5.90 | 5.90 | 5.69 | 5.76 | 5.76 | -1.03% | 2,233,953 |
| Mar 13, 2026 | 5.82 | 5.92 | 5.69 | 5.82 | 5.82 | -0.68% | 1,655,043 |
| Mar 12, 2026 | 5.84 | 5.96 | 5.81 | 5.86 | 5.86 | 0.17% | 2,146,075 |
| Mar 11, 2026 | 5.92 | 5.94 | 5.81 | 5.85 | 5.85 | -0.34% | 2,547,347 |
| Mar 10, 2026 | 5.70 | 5.93 | 5.70 | 5.87 | 5.87 | 3.35% | 1,844,039 |
| Mar 9, 2026 | 5.76 | 5.76 | 5.56 | 5.68 | 5.68 | -1.90% | 2,667,242 |
| Mar 6, 2026 | 5.91 | 5.94 | 5.74 | 5.79 | 5.79 | -2.03% | 1,676,025 |
| Mar 5, 2026 | 5.76 | 6.17 | 5.76 | 5.91 | 5.91 | 2.78% | 2,891,629 |
| Mar 4, 2026 | 5.84 | 5.84 | 5.71 | 5.75 | 5.75 | -0.52% | 1,836,944 |
| Mar 3, 2026 | 5.73 | 5.89 | 5.68 | 5.78 | 5.78 | 0.87% | 2,781,170 |
| Mar 2, 2026 | 5.83 | 5.94 | 5.69 | 5.73 | 5.73 | -6.83% | 4,349,504 |
| Feb 27, 2026 | 6.35 | 6.39 | 6.10 | 6.15 | 6.15 | -2.54% | 2,986,133 |
| Feb 26, 2026 | 6.33 | 6.39 | 6.30 | 6.31 | 6.31 | - | 1,776,826 |
| Feb 25, 2026 | 6.47 | 6.49 | 6.30 | 6.31 | 6.31 | -2.02% | 3,078,449 |
| Feb 24, 2026 | 6.57 | 6.57 | 6.38 | 6.44 | 6.44 | -1.53% | 3,587,249 |
| Feb 23, 2026 | 6.98 | 7.11 | 6.54 | 6.54 | 6.54 | -5.63% | 9,955,860 |
| Feb 20, 2026 | 6.83 | 6.95 | 6.74 | 6.93 | 6.93 | 1.61% | 2,330,875 |
| Feb 19, 2026 | 6.84 | 6.93 | 6.77 | 6.82 | 6.82 | -0.29% | 3,534,421 |
| Feb 18, 2026 | 7.03 | 7.10 | 6.68 | 6.84 | 6.84 | -2.56% | 4,681,856 |
| Feb 17, 2026 | 7.05 | 7.12 | 6.92 | 7.02 | 7.02 | -0.28% | 3,084,480 |
| Feb 16, 2026 | 6.92 | 7.07 | 6.91 | 7.04 | 7.04 | 2.77% | 3,145,314 |
| Feb 13, 2026 | 6.84 | 6.89 | 6.80 | 6.85 | 6.85 | 0.15% | 2,388,160 |
| Feb 12, 2026 | 6.78 | 6.86 | 6.76 | 6.84 | 6.84 | 1.18% | 2,514,309 |
| Feb 11, 2026 | 6.80 | 6.95 | 6.74 | 6.76 | 6.76 | -0.29% | 2,848,288 |
| Feb 10, 2026 | 6.73 | 6.82 | 6.70 | 6.78 | 6.78 | 0.89% | 2,245,013 |
| Feb 9, 2026 | 6.61 | 6.76 | 6.61 | 6.72 | 6.72 | 1.66% | 2,565,798 |
| Feb 6, 2026 | 6.68 | 6.69 | 6.53 | 6.61 | 6.61 | -0.75% | 2,182,329 |
| Feb 5, 2026 | 6.99 | 7.39 | 6.55 | 6.66 | 6.66 | -4.86% | 13,847,060 |
| Feb 4, 2026 | 6.86 | 7.06 | 6.84 | 7.00 | 7.00 | 2.04% | 4,200,243 |
| Feb 3, 2026 | 6.79 | 6.98 | 6.75 | 6.86 | 6.86 | 1.03% | 3,511,048 |
| Feb 2, 2026 | 6.72 | 6.91 | 6.72 | 6.79 | 6.79 | -1.88% | 3,275,195 |
| Jan 30, 2026 | 6.99 | 7.09 | 6.92 | 6.92 | 6.92 | -1.14% | 3,826,557 |
| Jan 29, 2026 | 7.34 | 7.41 | 6.98 | 7.00 | 7.00 | -4.63% | 7,709,398 |
| Jan 28, 2026 | 7.35 | 7.50 | 7.20 | 7.34 | 7.34 | -0.14% | 5,584,107 |
| Jan 27, 2026 | 7.42 | 7.52 | 7.27 | 7.35 | 7.35 | -0.94% | 5,061,514 |
| Jan 26, 2026 | 7.69 | 7.75 | 7.37 | 7.42 | 7.42 | -1.98% | 6,847,174 |
| Jan 23, 2026 | 7.53 | 7.93 | 7.44 | 7.57 | 7.57 | 4.13% | 21,950,670 |
| Jan 22, 2026 | 6.62 | 7.27 | 6.62 | 7.27 | 7.27 | 9.98% | 21,851,350 |
| Jan 21, 2026 | 6.60 | 6.66 | 6.54 | 6.61 | 6.61 | 0.30% | 2,380,267 |
| Jan 20, 2026 | 6.74 | 6.75 | 6.56 | 6.59 | 6.59 | -1.93% | 3,644,408 |
| Jan 19, 2026 | 6.71 | 6.85 | 6.71 | 6.72 | 6.72 | 0.15% | 3,596,795 |
| Jan 16, 2026 | 6.85 | 6.85 | 6.70 | 6.71 | 6.71 | -2.04% | 4,087,141 |