Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S. (IST:MNDTR)
Turkey · Delayed Price · Currency is TRY 5.96
+0.10 (1.71%)
Last updated: Jun 18, 2026, 5:13 PM GMT+3
IST:MNDTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 5.98 | 6.00 | 5.85 | 5.86 | 5.86 | -1.84% | 925,159 |
| Jun 16, 2026 | 5.94 | 6.02 | 5.90 | 5.97 | 5.97 | 0.67% | 1,293,396 |
| Jun 15, 2026 | 5.95 | 6.03 | 5.91 | 5.93 | 5.93 | 1.54% | 1,870,706 |
| Jun 12, 2026 | 5.80 | 6.03 | 5.71 | 5.84 | 5.84 | 0.86% | 3,864,467 |
| Jun 11, 2026 | 5.63 | 5.85 | 5.57 | 5.79 | 5.79 | 2.84% | 2,575,313 |
| Jun 10, 2026 | 5.64 | 5.69 | 5.60 | 5.63 | 5.63 | -0.18% | 1,121,468 |
| Jun 9, 2026 | 5.78 | 5.81 | 5.63 | 5.64 | 5.64 | -2.25% | 1,538,451 |
| Jun 8, 2026 | 5.69 | 5.83 | 5.69 | 5.77 | 5.77 | -0.17% | 1,509,229 |
| Jun 5, 2026 | 5.88 | 5.88 | 5.74 | 5.78 | 5.78 | -1.70% | 1,864,143 |
| Jun 4, 2026 | 5.84 | 5.99 | 5.78 | 5.88 | 5.88 | 1.03% | 1,885,292 |
| Jun 3, 2026 | 5.92 | 5.99 | 5.82 | 5.82 | 5.82 | -1.85% | 1,602,082 |
| Jun 2, 2026 | 5.88 | 5.99 | 5.85 | 5.93 | 5.93 | 1.37% | 1,687,809 |
| Jun 1, 2026 | 5.75 | 5.96 | 5.75 | 5.85 | 5.85 | 1.39% | 2,170,773 |
| May 26, 2026 | 5.78 | 5.84 | 5.74 | 5.77 | 5.77 | - | 659,931 |
| May 25, 2026 | 5.61 | 5.78 | 5.61 | 5.77 | 5.77 | 2.85% | 1,865,571 |
| May 22, 2026 | 5.50 | 5.70 | 5.36 | 5.61 | 5.61 | 1.81% | 6,164,503 |
| May 21, 2026 | 5.79 | 5.80 | 5.51 | 5.51 | 5.51 | -4.84% | 1,360,332 |
| May 20, 2026 | 5.91 | 5.94 | 5.72 | 5.79 | 5.79 | -2.69% | 3,027,738 |
| May 18, 2026 | 6.01 | 6.11 | 5.94 | 5.95 | 5.95 | -1.65% | 1,446,855 |
| May 15, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -1.94% | 1,863,071 |
| May 14, 2026 | 6.11 | 6.20 | 6.08 | 6.17 | 6.17 | 1.48% | 2,504,709 |
| May 13, 2026 | 6.25 | 6.36 | 6.05 | 6.08 | 6.08 | -3.49% | 2,779,588 |
| May 12, 2026 | 6.39 | 6.48 | 6.29 | 6.30 | 6.30 | -2.78% | 4,813,092 |
| May 11, 2026 | 6.36 | 6.64 | 6.33 | 6.48 | 6.48 | 2.37% | 6,360,904 |
| May 8, 2026 | 6.39 | 6.39 | 6.28 | 6.33 | 6.33 | -0.94% | 2,374,248 |
| May 7, 2026 | 6.30 | 6.40 | 6.30 | 6.39 | 6.39 | 1.27% | 1,758,380 |
| May 6, 2026 | 6.39 | 6.48 | 6.27 | 6.31 | 6.31 | -0.16% | 4,352,645 |
| May 5, 2026 | 6.10 | 6.38 | 6.07 | 6.32 | 6.32 | 3.61% | 6,174,461 |
| May 4, 2026 | 6.04 | 6.12 | 6.01 | 6.10 | 6.10 | 1.50% | 1,824,902 |
| Apr 30, 2026 | 5.97 | 6.08 | 5.94 | 6.01 | 6.01 | 0.67% | 1,750,802 |
| Apr 29, 2026 | 6.04 | 6.11 | 5.95 | 5.97 | 5.97 | -1.16% | 1,854,543 |
| Apr 28, 2026 | 6.22 | 6.30 | 6.00 | 6.04 | 6.04 | -2.89% | 1,989,760 |
| Apr 27, 2026 | 6.20 | 6.30 | 6.19 | 6.22 | 6.22 | 0.48% | 2,312,752 |
| Apr 24, 2026 | 6.23 | 6.25 | 6.13 | 6.19 | 6.19 | -0.48% | 2,363,772 |
| Apr 22, 2026 | 6.10 | 6.22 | 6.06 | 6.22 | 6.22 | 2.13% | 2,939,192 |
| Apr 21, 2026 | 6.18 | 6.29 | 6.08 | 6.09 | 6.09 | -1.62% | 3,070,848 |
| Apr 20, 2026 | 6.24 | 6.24 | 6.13 | 6.19 | 6.19 | -0.80% | 3,350,455 |
| Apr 17, 2026 | 6.06 | 6.25 | 6.06 | 6.24 | 6.24 | 2.63% | 4,513,995 |
| Apr 16, 2026 | 6.12 | 6.20 | 6.02 | 6.08 | 6.08 | 0.16% | 4,466,283 |
| Apr 15, 2026 | 6.01 | 6.11 | 6.01 | 6.07 | 6.07 | 1.34% | 2,125,041 |
| Apr 14, 2026 | 5.83 | 6.13 | 5.83 | 5.99 | 5.99 | 2.74% | 4,550,379 |
| Apr 13, 2026 | 5.85 | 5.85 | 5.78 | 5.83 | 5.83 | -1.35% | 1,940,450 |
| Apr 10, 2026 | 5.80 | 5.92 | 5.80 | 5.91 | 5.91 | 2.60% | 3,018,348 |
| Apr 9, 2026 | 5.77 | 5.81 | 5.70 | 5.76 | 5.76 | -0.35% | 2,159,211 |
| Apr 8, 2026 | 5.83 | 5.87 | 5.78 | 5.78 | 5.78 | 2.30% | 2,577,001 |
| Apr 7, 2026 | 5.80 | 5.87 | 5.64 | 5.65 | 5.65 | -2.25% | 2,178,487 |
| Apr 6, 2026 | 5.75 | 5.87 | 5.71 | 5.78 | 5.78 | 1.23% | 2,931,795 |
| Apr 3, 2026 | 5.65 | 5.85 | 5.63 | 5.71 | 5.71 | 1.42% | 4,561,150 |
| Apr 2, 2026 | 5.56 | 5.74 | 5.55 | 5.63 | 5.63 | -0.18% | 3,058,717 |
| Apr 1, 2026 | 5.55 | 5.69 | 5.50 | 5.64 | 5.64 | 2.36% | 1,265,208 |