Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S. (IST:MNDTR)
Turkey · Delayed Price · Currency is TRY 5.75
-0.40 (-6.50%)
Last updated: Mar 2, 2026, 5:05 PM GMT+3
IST:MNDTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 6.70 | 6.85 | 6.69 | 6.85 | 6.85 | 1.63% | 3,687,949 |
| Jan 14, 2026 | 6.90 | 6.91 | 6.74 | 6.74 | 6.74 | -1.17% | 3,279,548 |
| Jan 13, 2026 | 6.75 | 6.92 | 6.65 | 6.82 | 6.82 | 1.19% | 4,702,553 |
| Jan 12, 2026 | 6.70 | 6.82 | 6.68 | 6.74 | 6.74 | 0.90% | 2,432,858 |
| Jan 9, 2026 | 6.68 | 6.77 | 6.65 | 6.68 | 6.68 | 0.15% | 2,469,611 |
| Jan 8, 2026 | 6.58 | 6.72 | 6.53 | 6.67 | 6.67 | 1.37% | 2,019,539 |
| Jan 7, 2026 | 6.79 | 6.85 | 6.58 | 6.58 | 6.58 | -3.09% | 2,403,380 |
| Jan 6, 2026 | 6.67 | 6.83 | 6.66 | 6.79 | 6.79 | 1.95% | 2,171,862 |
| Jan 5, 2026 | 6.79 | 6.88 | 6.64 | 6.66 | 6.66 | -0.15% | 2,224,015 |
| Jan 2, 2026 | 6.54 | 6.78 | 6.54 | 6.67 | 6.67 | 1.52% | 1,706,471 |
| Dec 31, 2025 | 6.40 | 6.73 | 6.40 | 6.57 | 6.57 | 2.98% | 2,363,705 |
| Dec 30, 2025 | 6.47 | 6.57 | 6.38 | 6.38 | 6.38 | -1.24% | 1,992,154 |
| Dec 29, 2025 | 6.64 | 6.74 | 6.46 | 6.46 | 6.46 | -2.71% | 2,992,726 |
| Dec 26, 2025 | 6.80 | 6.81 | 6.64 | 6.64 | 6.64 | -2.06% | 2,090,168 |
| Dec 25, 2025 | 6.55 | 6.93 | 6.53 | 6.78 | 6.78 | 3.51% | 3,924,339 |
| Dec 24, 2025 | 6.81 | 6.90 | 6.48 | 6.55 | 6.55 | -3.68% | 5,982,309 |
| Dec 23, 2025 | 7.03 | 7.09 | 6.73 | 6.80 | 6.80 | -3.27% | 4,075,652 |
| Dec 22, 2025 | 7.18 | 7.25 | 6.98 | 7.03 | 7.03 | -2.09% | 2,942,212 |
| Dec 19, 2025 | 7.08 | 7.19 | 7.02 | 7.18 | 7.18 | 1.70% | 4,224,615 |