Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S. (IST:MNDTR)
Turkey · Delayed Price · Currency is TRY 6.84
+0.04 (0.59%)
At close: Aug 11, 2025, 6:00 PM GMT+3
IST:MNDTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 6.82 | 7.05 | 6.82 | 6.84 | - | 0.59% | 3,671,559 |
| Aug 8, 2025 | 6.94 | 6.98 | 6.79 | 6.80 | - | -1.88% | 3,956,151 |
| Aug 7, 2025 | 7.12 | 7.22 | 6.90 | 6.93 | - | -2.53% | 6,478,292 |
| Aug 6, 2025 | 6.98 | 7.18 | 6.82 | 7.11 | - | 2.60% | 12,401,745 |
| Aug 5, 2025 | 6.80 | 6.96 | 6.71 | 6.93 | - | 2.51% | 7,657,518 |
| Aug 4, 2025 | 6.56 | 6.86 | 6.56 | 6.76 | - | 3.36% | 4,319,743 |
| Aug 1, 2025 | 6.78 | 6.92 | 6.53 | 6.54 | - | -3.11% | 4,268,443 |
| Jul 31, 2025 | 6.39 | 6.79 | 6.37 | 6.75 | - | 5.97% | 3,930,460 |
| Jul 30, 2025 | 6.36 | 6.60 | 6.28 | 6.37 | - | 0.16% | 2,993,569 |
| Jul 29, 2025 | 6.36 | 6.56 | 6.22 | 6.36 | - | - | 3,035,193 |
| Jul 28, 2025 | 6.42 | 6.66 | 6.36 | 6.36 | - | 1.11% | 5,430,236 |
| Jul 25, 2025 | 6.04 | 6.43 | 6.00 | 6.29 | - | 4.66% | 7,527,245 |
| Jul 24, 2025 | 5.92 | 6.06 | 5.92 | 6.01 | - | 2.04% | 3,282,517 |
| Jul 23, 2025 | 5.93 | 6.00 | 5.84 | 5.89 | - | -0.17% | 4,143,852 |
| Jul 22, 2025 | 5.90 | 6.06 | 5.87 | 5.90 | - | - | 4,096,923 |
| Jul 21, 2025 | 5.77 | 5.92 | 5.77 | 5.90 | - | 1.90% | 2,729,937 |
| Jul 18, 2025 | 5.77 | 5.97 | 5.73 | 5.79 | - | 0.70% | 4,636,535 |
| Jul 17, 2025 | 5.59 | 5.78 | 5.59 | 5.75 | - | 2.68% | 1,953,694 |
| Jul 16, 2025 | 5.69 | 5.79 | 5.51 | 5.60 | - | -1.06% | 2,729,189 |
| Jul 14, 2025 | 5.55 | 5.71 | 5.55 | 5.66 | - | 1.98% | 2,119,939 |
| Jul 11, 2025 | 5.62 | 5.65 | 5.49 | 5.55 | - | -0.72% | 2,050,980 |
| Jul 10, 2025 | 5.54 | 5.62 | 5.53 | 5.59 | - | 1.82% | 1,545,401 |
| Jul 9, 2025 | 5.43 | 5.50 | 5.39 | 5.49 | - | 1.67% | 1,118,792 |
| Jul 8, 2025 | 5.61 | 5.63 | 5.38 | 5.40 | - | -3.05% | 3,274,644 |
| Jul 7, 2025 | 5.68 | 5.68 | 5.48 | 5.57 | - | -1.76% | 1,628,098 |
| Jul 4, 2025 | 5.72 | 5.74 | 5.65 | 5.67 | - | -0.35% | 1,161,633 |
| Jul 3, 2025 | 5.67 | 5.78 | 5.67 | 5.69 | - | 0.53% | 1,409,067 |
| Jul 2, 2025 | 5.65 | 5.73 | 5.60 | 5.66 | - | 0.18% | 1,618,094 |
| Jul 1, 2025 | 5.65 | 5.72 | 5.59 | 5.65 | - | - | 1,459,360 |
| Jun 30, 2025 | 5.54 | 5.67 | 5.41 | 5.65 | - | 2.17% | 1,696,386 |
| Jun 27, 2025 | 5.52 | 5.59 | 5.45 | 5.53 | - | 0.36% | 1,626,404 |
| Jun 26, 2025 | 5.52 | 5.56 | 5.46 | 5.51 | - | 0.18% | 1,260,981 |
| Jun 25, 2025 | 5.30 | 5.54 | 5.28 | 5.50 | - | 4.36% | 2,412,007 |
| Jun 24, 2025 | 5.18 | 5.30 | 5.18 | 5.27 | - | 3.54% | 1,361,454 |
| Jun 23, 2025 | 5.12 | 5.14 | 5.06 | 5.09 | - | -2.12% | 1,317,699 |
| Jun 20, 2025 | 5.17 | 5.22 | 5.13 | 5.20 | - | 1.76% | 1,205,102 |
| Jun 19, 2025 | 5.20 | 5.22 | 5.07 | 5.11 | - | -1.35% | 1,162,654 |
| Jun 18, 2025 | 5.31 | 5.31 | 5.12 | 5.18 | - | -2.26% | 2,001,128 |
| Jun 17, 2025 | 5.31 | 5.35 | 5.28 | 5.30 | - | -0.19% | 2,329,456 |
| Jun 16, 2025 | 5.32 | 5.37 | 5.26 | 5.31 | - | - | 2,272,248 |
| Jun 13, 2025 | 5.37 | 5.38 | 5.19 | 5.31 | - | -3.80% | 2,466,813 |
| Jun 12, 2025 | 5.62 | 5.62 | 5.50 | 5.52 | - | -2.30% | 1,451,720 |
| Jun 11, 2025 | 5.56 | 5.71 | 5.50 | 5.65 | - | 1.80% | 3,094,367 |
| Jun 10, 2025 | 5.46 | 5.61 | 5.46 | 5.55 | - | 1.83% | 2,673,023 |
| Jun 5, 2025 | 5.44 | 5.46 | 5.41 | 5.45 | - | 0.55% | 486,224 |
| Jun 4, 2025 | 5.38 | 5.46 | 5.35 | 5.42 | - | 1.12% | 1,068,474 |
| Jun 3, 2025 | 5.30 | 5.39 | 5.30 | 5.36 | - | 1.52% | 1,225,556 |
| Jun 2, 2025 | 5.38 | 5.39 | 5.19 | 5.28 | - | -0.94% | 1,902,677 |
| May 30, 2025 | 5.47 | 5.47 | 5.31 | 5.33 | - | -2.02% | 1,525,259 |
| May 29, 2025 | 5.50 | 5.57 | 5.37 | 5.44 | - | -0.37% | 3,093,123 |