Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S. (IST:MNDTR)
Turkey · Delayed Price · Currency is TRY 7.06
+0.01 (0.14%)
At close: Dec 16, 2025
IST:MNDTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 7.05 | 7.20 | 7.00 | 7.06 | 7.06 | 0.43% | 4,856,231 |
| Dec 17, 2025 | 7.10 | 7.17 | 7.00 | 7.03 | 7.03 | -0.42% | 3,883,253 |
| Dec 16, 2025 | 7.04 | 7.27 | 7.02 | 7.06 | 7.06 | 0.14% | 6,275,790 |
| Dec 15, 2025 | 6.98 | 7.13 | 6.98 | 7.05 | 7.05 | 1.00% | 3,832,971 |
| Dec 12, 2025 | 6.94 | 7.19 | 6.94 | 6.98 | 6.98 | 0.87% | 4,408,669 |
| Dec 11, 2025 | 7.03 | 7.06 | 6.86 | 6.92 | 6.92 | -1.14% | 4,848,737 |
| Dec 10, 2025 | 7.27 | 7.50 | 6.91 | 7.00 | 7.00 | -3.71% | 13,077,470 |
| Dec 9, 2025 | 7.30 | 7.37 | 7.22 | 7.27 | 7.27 | 0.14% | 2,905,304 |
| Dec 8, 2025 | 7.29 | 7.43 | 7.24 | 7.26 | 7.26 | 0.14% | 3,424,386 |
| Dec 5, 2025 | 7.15 | 7.48 | 7.12 | 7.25 | 7.25 | 1.26% | 4,286,455 |
| Dec 4, 2025 | 7.13 | 7.32 | 7.08 | 7.16 | 7.16 | 0.42% | 2,983,931 |
| Dec 3, 2025 | 7.17 | 7.30 | 7.13 | 7.13 | 7.13 | 0.14% | 2,929,478 |
| Dec 2, 2025 | 7.04 | 7.41 | 7.02 | 7.12 | 7.12 | 1.57% | 3,423,072 |
| Dec 1, 2025 | 7.06 | 7.14 | 6.97 | 7.01 | 7.01 | -1.54% | 4,971,447 |
| Nov 28, 2025 | 7.20 | 7.36 | 6.85 | 7.12 | 7.12 | -1.11% | 2,315,890 |
| Nov 27, 2025 | 7.27 | 7.40 | 7.14 | 7.20 | 7.20 | -0.83% | 1,921,519 |
| Nov 26, 2025 | 7.23 | 7.47 | 7.13 | 7.26 | 7.26 | 0.55% | 3,918,754 |
| Nov 25, 2025 | 7.26 | 7.34 | 7.11 | 7.22 | 7.22 | -0.55% | 3,404,383 |
| Nov 24, 2025 | 7.35 | 7.51 | 7.26 | 7.26 | 7.26 | -1.63% | 3,188,803 |
| Nov 21, 2025 | 7.56 | 7.56 | 7.32 | 7.38 | 7.38 | -2.38% | 3,024,044 |
| Nov 20, 2025 | 7.78 | 8.24 | 7.52 | 7.56 | 7.56 | -2.70% | 6,910,512 |
| Nov 19, 2025 | 7.45 | 8.11 | 7.40 | 7.77 | 7.77 | 5.00% | 11,552,310 |
| Nov 18, 2025 | 7.16 | 7.47 | 7.08 | 7.40 | 7.40 | 3.35% | 4,953,995 |
| Nov 17, 2025 | 7.07 | 7.34 | 7.07 | 7.16 | 7.16 | 2.29% | 3,164,072 |
| Nov 14, 2025 | 7.03 | 7.23 | 6.90 | 7.00 | 7.00 | - | 4,650,512 |
| Nov 13, 2025 | 6.88 | 7.07 | 6.79 | 7.00 | 7.00 | 1.89% | 3,805,354 |
| Nov 12, 2025 | 7.20 | 7.34 | 6.87 | 6.87 | 6.87 | -3.78% | 4,203,576 |
| Nov 11, 2025 | 7.52 | 7.53 | 6.96 | 7.14 | 7.14 | -4.29% | 5,039,640 |
| Nov 10, 2025 | 7.39 | 7.85 | 7.37 | 7.46 | 7.46 | -1.32% | 5,137,740 |
| Nov 7, 2025 | 8.33 | 8.36 | 7.53 | 7.56 | 7.56 | -9.24% | 8,592,874 |
| Nov 6, 2025 | 8.47 | 8.58 | 8.33 | 8.33 | 8.33 | -1.30% | 5,101,887 |
| Nov 5, 2025 | 8.63 | 8.63 | 8.41 | 8.44 | 8.44 | -1.97% | 5,234,429 |
| Nov 4, 2025 | 8.99 | 9.02 | 8.57 | 8.61 | 8.61 | -3.80% | 6,555,027 |
| Nov 3, 2025 | 8.36 | 8.99 | 8.30 | 8.95 | 8.95 | 6.80% | 10,144,400 |
| 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 |