Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S. (IST:MNDTR)
Turkey · Delayed Price · Currency is TRY 6.72
+0.11 (1.66%)
At close: Feb 9, 2026
IST:MNDTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |