Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S. (IST:MNDTR)
Turkey · Delayed Price · Currency is TRY 3.490
+0.040 (1.16%)
At close: Oct 28, 2026
IST:MNDTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.46 | 3.51 | 3.39 | 3.49 | 3.49 | 1.16% | 385,653 |
| Oct 27, 2026 | 3.44 | 3.49 | 3.36 | 3.45 | 3.45 | 0.88% | 365,524 |
| Oct 26, 2026 | 3.34 | 3.47 | 3.31 | 3.42 | 3.42 | 2.70% | 305,825 |
| Oct 23, 2026 | 3.50 | 3.50 | 3.16 | 3.33 | 3.33 | -3.20% | 1,632,942 |
| Oct 22, 2026 | 3.58 | 3.58 | 3.44 | 3.44 | 3.44 | -2.55% | 983,983 |
| Oct 21, 2026 | 3.64 | 3.64 | 3.53 | 3.53 | 3.53 | -3.02% | 677,716 |
| Oct 20, 2026 | 3.64 | 3.67 | 3.53 | 3.64 | 3.64 | 0.55% | 647,786 |
| Oct 19, 2026 | 3.79 | 3.81 | 3.62 | 3.62 | 3.62 | -3.72% | 647,802 |
| Oct 16, 2026 | 3.84 | 3.86 | 3.71 | 3.76 | 3.76 | -3.09% | 1,145,639 |
| Oct 15, 2026 | 3.92 | 3.96 | 3.83 | 3.88 | 3.88 | 0.26% | 422,809 |
| Oct 14, 2026 | 3.89 | 4.01 | 3.82 | 3.87 | 3.87 | - | 1,772,243 |
| Oct 13, 2026 | 3.94 | 3.94 | 3.81 | 3.87 | 3.87 | -1.28% | 1,056,173 |
| Oct 12, 2026 | 4.01 | 4.04 | 3.89 | 3.92 | 3.92 | -2.24% | 639,002 |
| Oct 9, 2026 | 4.01 | 4.09 | 4.00 | 4.01 | 4.01 | 0.25% | 713,258 |
| Oct 8, 2026 | 4.02 | 4.02 | 3.92 | 4.00 | 4.00 | - | 701,482 |
| Oct 7, 2026 | 4.11 | 4.12 | 4.00 | 4.00 | 4.00 | -2.44% | 691,707 |
| Oct 6, 2026 | 4.13 | 4.16 | 4.09 | 4.10 | 4.10 | -0.73% | 458,384 |
| Oct 5, 2026 | 4.10 | 4.20 | 4.06 | 4.13 | 4.13 | 1.23% | 889,998 |
| Oct 2, 2026 | 4.06 | 4.14 | 4.03 | 4.08 | 4.08 | 0.49% | 863,575 |
| Oct 1, 2026 | 3.94 | 4.10 | 3.94 | 4.06 | 4.06 | 3.31% | 736,588 |
| Sep 30, 2026 | 4.06 | 4.10 | 3.90 | 3.93 | 3.93 | -2.96% | 955,143 |
| Sep 29, 2026 | 4.06 | 4.11 | 3.99 | 4.05 | 4.05 | -0.25% | 579,210 |
| Sep 28, 2026 | 4.19 | 4.19 | 4.01 | 4.06 | 4.06 | -3.10% | 797,566 |
| Sep 25, 2026 | 4.19 | 4.24 | 4.14 | 4.19 | 4.19 | 0.48% | 639,011 |
| Sep 24, 2026 | 4.31 | 4.33 | 4.16 | 4.17 | 4.17 | -3.25% | 760,560 |
| Sep 23, 2026 | 4.41 | 4.44 | 4.30 | 4.31 | 4.31 | -2.27% | 895,072 |
| Sep 22, 2026 | 4.48 | 4.49 | 4.34 | 4.41 | 4.41 | -1.12% | 1,113,755 |
| Sep 21, 2026 | 4.24 | 4.48 | 4.04 | 4.46 | 4.46 | 2.76% | 2,841,860 |
| Sep 18, 2026 | 4.68 | 4.68 | 4.32 | 4.34 | 4.34 | -7.46% | 2,583,310 |
| Sep 17, 2026 | 4.75 | 4.88 | 4.60 | 4.69 | 4.69 | -1.05% | 1,969,136 |
| Sep 16, 2026 | 4.88 | 4.92 | 4.55 | 4.74 | 4.74 | -2.87% | 2,503,711 |
| Sep 15, 2026 | 4.98 | 5.03 | 4.88 | 4.88 | 4.88 | -2.20% | 1,447,720 |
| Sep 14, 2026 | 5.10 | 5.13 | 4.98 | 4.99 | 4.99 | -2.16% | 1,106,917 |
| Sep 11, 2026 | 5.29 | 5.29 | 5.07 | 5.10 | 5.10 | -0.39% | 1,116,935 |
| Sep 10, 2026 | 5.11 | 5.23 | 5.03 | 5.12 | 5.12 | -0.19% | 1,984,494 |
| Sep 9, 2026 | 5.15 | 5.24 | 5.10 | 5.13 | 5.13 | -1.16% | 1,802,249 |
| Sep 8, 2026 | 5.08 | 5.24 | 5.08 | 5.19 | 5.19 | 1.76% | 3,559,286 |
| Sep 7, 2026 | 4.97 | 5.10 | 4.91 | 5.10 | 5.10 | 3.87% | 2,575,951 |
| Sep 4, 2026 | 4.89 | 4.97 | 4.84 | 4.91 | 4.91 | 0.41% | 1,258,006 |
| Sep 3, 2026 | 4.91 | 5.08 | 4.89 | 4.89 | 4.89 | - | 2,754,965 |
| Sep 2, 2026 | 4.92 | 4.93 | 4.85 | 4.89 | 4.89 | -0.61% | 1,005,662 |
| Sep 1, 2026 | 4.98 | 4.99 | 4.91 | 4.92 | 4.92 | -0.61% | 1,062,515 |
| Aug 31, 2026 | 5.08 | 5.08 | 4.92 | 4.95 | 4.95 | -2.56% | 1,394,334 |
| 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 |