Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S. (IST:MNDTR)
Turkey · Delayed Price · Currency is TRY 6.35
+0.04 (0.63%)
Last updated: May 7, 2026, 3:59 PM GMT+3
IST:MNDTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 5.34 | 5.59 | 5.34 | 5.51 | 5.51 | 3.38% | 2,207,605 |
| Mar 30, 2026 | 5.34 | 5.41 | 5.31 | 5.33 | 5.33 | -1.48% | 1,348,687 |
| Mar 27, 2026 | 5.56 | 5.57 | 5.39 | 5.41 | 5.41 | -2.52% | 1,386,048 |
| Mar 26, 2026 | 5.57 | 5.64 | 5.50 | 5.55 | 5.55 | -0.18% | 1,628,985 |
| Mar 25, 2026 | 5.54 | 5.63 | 5.53 | 5.56 | 5.56 | 0.36% | 1,616,918 |
| Mar 24, 2026 | 5.58 | 5.61 | 5.51 | 5.54 | 5.54 | -0.54% | 1,422,780 |
| Mar 23, 2026 | 5.56 | 5.60 | 5.38 | 5.57 | 5.57 | -1.24% | 3,184,155 |
| Mar 19, 2026 | 5.64 | 5.65 | 5.60 | 5.64 | 5.64 | -0.35% | 622,524 |
| Mar 18, 2026 | 5.74 | 5.79 | 5.64 | 5.66 | 5.66 | -1.05% | 2,806,788 |
| Mar 17, 2026 | 5.76 | 5.86 | 5.67 | 5.72 | 5.72 | -0.69% | 2,592,749 |
| Mar 16, 2026 | 5.90 | 5.90 | 5.69 | 5.76 | 5.76 | -1.03% | 2,233,953 |
| Mar 13, 2026 | 5.82 | 5.92 | 5.69 | 5.82 | 5.82 | -0.68% | 1,655,043 |
| Mar 12, 2026 | 5.84 | 5.96 | 5.81 | 5.86 | 5.86 | 0.17% | 2,146,075 |
| Mar 11, 2026 | 5.92 | 5.94 | 5.81 | 5.85 | 5.85 | -0.34% | 2,547,347 |
| Mar 10, 2026 | 5.70 | 5.93 | 5.70 | 5.87 | 5.87 | 3.35% | 1,844,039 |
| Mar 9, 2026 | 5.76 | 5.76 | 5.56 | 5.68 | 5.68 | -1.90% | 2,667,242 |
| Mar 6, 2026 | 5.91 | 5.94 | 5.74 | 5.79 | 5.79 | -2.03% | 1,676,025 |
| Mar 5, 2026 | 5.76 | 6.17 | 5.76 | 5.91 | 5.91 | 2.78% | 2,891,629 |
| Mar 4, 2026 | 5.84 | 5.84 | 5.71 | 5.75 | 5.75 | -0.52% | 1,836,944 |
| Mar 3, 2026 | 5.73 | 5.89 | 5.68 | 5.78 | 5.78 | 0.87% | 2,781,170 |
| Mar 2, 2026 | 5.83 | 5.94 | 5.69 | 5.73 | 5.73 | -6.83% | 4,349,504 |
| Feb 27, 2026 | 6.35 | 6.39 | 6.10 | 6.15 | 6.15 | -2.54% | 2,986,133 |
| Feb 26, 2026 | 6.33 | 6.39 | 6.30 | 6.31 | 6.31 | - | 1,776,826 |
| Feb 25, 2026 | 6.47 | 6.49 | 6.30 | 6.31 | 6.31 | -2.02% | 3,078,449 |
| Feb 24, 2026 | 6.57 | 6.57 | 6.38 | 6.44 | 6.44 | -1.53% | 3,587,249 |
| Feb 23, 2026 | 6.98 | 7.11 | 6.54 | 6.54 | 6.54 | -5.63% | 9,955,860 |