Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S. (IST:MNDTR)
Turkey · Delayed Price · Currency is TRY 5.08
+0.10 (2.01%)
At close: Aug 28, 2026
IST:MNDTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.02 | 5.12 | 4.93 | 5.08 | 5.08 | 2.01% | 3,003,571 |
| Aug 27, 2026 | 5.00 | 5.12 | 4.91 | 4.98 | 4.98 | -0.80% | 3,651,453 |
| Aug 26, 2026 | 4.99 | 5.03 | 4.94 | 5.02 | 5.02 | 1.01% | 1,351,841 |
| Aug 25, 2026 | 5.01 | 5.13 | 4.95 | 4.97 | 4.97 | -0.80% | 1,401,841 |
| Aug 24, 2026 | 5.05 | 5.10 | 5.01 | 5.01 | 5.01 | -0.60% | 1,226,464 |
| Aug 21, 2026 | 5.08 | 5.14 | 5.00 | 5.04 | 5.04 | -0.79% | 1,786,727 |
| Aug 20, 2026 | 5.04 | 5.16 | 5.01 | 5.08 | 5.08 | 1.20% | 2,956,205 |
| Aug 19, 2026 | 4.97 | 5.05 | 4.88 | 5.02 | 5.02 | 1.62% | 3,467,711 |
| Aug 18, 2026 | 4.95 | 4.99 | 4.90 | 4.94 | 4.94 | -2.76% | 2,531,010 |
| Aug 17, 2026 | 5.10 | 5.20 | 5.04 | 5.08 | 5.08 | -0.39% | 1,526,422 |
| Aug 14, 2026 | 5.07 | 5.14 | 5.07 | 5.10 | 5.10 | 0.79% | 1,324,808 |
| Aug 13, 2026 | 5.08 | 5.11 | 4.95 | 5.06 | 5.06 | -0.20% | 960,622 |
| Aug 12, 2026 | 5.12 | 5.14 | 5.06 | 5.07 | 5.07 | -0.98% | 1,051,049 |
| Aug 11, 2026 | 5.20 | 5.22 | 4.94 | 5.12 | 5.12 | -1.54% | 2,488,727 |
| Aug 10, 2026 | 5.27 | 5.32 | 5.20 | 5.20 | 5.20 | -0.95% | 2,024,991 |
| Aug 7, 2026 | 5.27 | 5.28 | 5.21 | 5.25 | 5.25 | 0.19% | 869,536 |
| Aug 6, 2026 | 5.24 | 5.29 | 5.22 | 5.24 | 5.24 | - | 1,622,737 |
| Aug 5, 2026 | 5.19 | 5.27 | 5.19 | 5.24 | 5.24 | -0.38% | 1,713,863 |
| Aug 4, 2026 | 5.22 | 5.45 | 5.20 | 5.26 | 5.26 | 0.77% | 2,742,749 |
| Aug 3, 2026 | 5.19 | 5.28 | 5.18 | 5.22 | 5.22 | 0.77% | 1,808,839 |
| Jul 31, 2026 | 5.23 | 5.31 | 5.18 | 5.18 | 5.18 | -0.58% | 1,046,145 |
| Jul 30, 2026 | 5.25 | 5.30 | 5.14 | 5.21 | 5.21 | -0.38% | 1,323,818 |
| Jul 29, 2026 | 5.22 | 5.34 | 5.15 | 5.23 | 5.23 | -0.38% | 2,230,554 |
| Jul 28, 2026 | 5.32 | 5.34 | 5.20 | 5.25 | 5.25 | -1.32% | 1,110,044 |
| Jul 27, 2026 | 5.49 | 5.52 | 5.30 | 5.32 | 5.32 | -2.56% | 1,364,858 |
| Jul 24, 2026 | 5.56 | 5.56 | 5.42 | 5.46 | 5.46 | -1.80% | 960,233 |
| Jul 23, 2026 | 5.56 | 5.62 | 5.52 | 5.56 | 5.56 | -0.36% | 613,060 |
| Jul 22, 2026 | 5.56 | 5.60 | 5.50 | 5.58 | 5.58 | 0.72% | 652,758 |
| Jul 21, 2026 | 5.60 | 5.67 | 5.53 | 5.54 | 5.54 | -1.42% | 1,623,782 |
| Jul 20, 2026 | 5.58 | 5.67 | 5.57 | 5.62 | 5.62 | 0.72% | 777,986 |
| Jul 17, 2026 | 5.72 | 5.72 | 5.57 | 5.58 | 5.58 | -2.45% | 853,663 |
| Jul 16, 2026 | 5.54 | 5.72 | 5.54 | 5.72 | 5.72 | 3.62% | 1,408,008 |
| Jul 14, 2026 | 5.55 | 5.57 | 5.47 | 5.52 | 5.52 | -0.54% | 1,011,230 |
| Jul 13, 2026 | 5.58 | 5.61 | 5.51 | 5.55 | 5.55 | -0.54% | 1,246,129 |
| Jul 10, 2026 | 5.44 | 5.66 | 5.43 | 5.58 | 5.58 | 2.76% | 1,582,598 |
| Jul 9, 2026 | 5.69 | 5.69 | 5.41 | 5.43 | 5.43 | -3.04% | 2,840,142 |
| Jul 8, 2026 | 5.63 | 5.67 | 5.46 | 5.60 | 5.60 | -1.06% | 3,454,352 |
| Jul 7, 2026 | 5.68 | 5.71 | 5.59 | 5.66 | 5.66 | - | 829,744 |
| Jul 6, 2026 | 5.71 | 5.79 | 5.63 | 5.66 | 5.66 | -0.53% | 1,387,195 |
| Jul 3, 2026 | 5.79 | 5.80 | 5.69 | 5.69 | 5.69 | -1.39% | 1,422,559 |
| Jul 2, 2026 | 5.80 | 5.86 | 5.74 | 5.77 | 5.77 | 0.17% | 1,258,561 |
| Jul 1, 2026 | 5.80 | 5.84 | 5.74 | 5.76 | 5.76 | -0.17% | 1,118,266 |
| Jun 30, 2026 | 5.76 | 5.87 | 5.75 | 5.77 | 5.77 | 0.35% | 1,627,525 |
| Jun 29, 2026 | 5.88 | 5.95 | 5.75 | 5.75 | 5.75 | -2.21% | 2,146,760 |
| Jun 26, 2026 | 5.84 | 5.91 | 5.74 | 5.88 | 5.88 | 0.68% | 2,432,722 |
| Jun 25, 2026 | 5.92 | 5.98 | 5.78 | 5.84 | 5.84 | -1.68% | 1,391,336 |
| Jun 24, 2026 | 5.94 | 6.07 | 5.92 | 5.94 | 5.94 | -0.17% | 2,194,209 |
| Jun 23, 2026 | 6.00 | 6.07 | 5.92 | 5.95 | 5.95 | -0.67% | 1,566,394 |
| Jun 22, 2026 | 6.06 | 6.10 | 5.95 | 5.99 | 5.99 | -0.66% | 1,482,353 |
| Jun 19, 2026 | 5.95 | 6.06 | 5.88 | 6.03 | 6.03 | 1.34% | 1,752,000 |