Mobiltel Iletisim Hizmetleri Sanayi ve Ticaret A.S. (IST:MOBTL)
Turkey · Delayed Price · Currency is TRY 10.58
+0.17 (1.63%)
At close: Feb 9, 2026
IST:MOBTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 10.41 | 10.76 | 10.41 | 10.65 | - | 2.31% | 2,440,855 |
| Feb 6, 2026 | 10.13 | 10.48 | 10.03 | 10.41 | 10.41 | 2.76% | 8,354,052 |
| Feb 5, 2026 | 10.25 | 10.27 | 10.10 | 10.13 | 10.13 | -0.39% | 7,721,479 |
| Feb 4, 2026 | 10.56 | 10.59 | 10.08 | 10.17 | 10.17 | -3.51% | 11,761,750 |
| Feb 3, 2026 | 10.24 | 10.56 | 10.13 | 10.54 | 10.54 | 3.64% | 12,735,830 |
| Feb 2, 2026 | 9.98 | 10.32 | 9.89 | 10.17 | 10.17 | 1.09% | 11,328,820 |
| Jan 30, 2026 | 10.94 | 10.98 | 9.95 | 10.06 | 10.06 | -6.68% | 36,734,110 |
| Jan 29, 2026 | 9.85 | 10.78 | 9.76 | 10.78 | 10.78 | 10.00% | 22,081,460 |
| Jan 28, 2026 | 9.90 | 10.05 | 9.80 | 9.80 | 9.80 | -0.71% | 7,733,911 |
| Jan 27, 2026 | 9.62 | 9.88 | 9.51 | 9.87 | 9.87 | 2.92% | 10,354,310 |
| Jan 26, 2026 | 9.93 | 9.94 | 9.59 | 9.59 | 9.59 | -3.33% | 4,581,631 |
| Jan 23, 2026 | 10.02 | 10.12 | 9.75 | 9.92 | 9.92 | -0.10% | 20,087,610 |
| Jan 22, 2026 | 9.91 | 9.94 | 9.55 | 9.93 | 9.93 | 2.27% | 7,827,392 |
| Jan 21, 2026 | 9.59 | 10.01 | 9.51 | 9.71 | 9.71 | 1.25% | 12,882,070 |
| Jan 20, 2026 | 9.72 | 9.86 | 9.47 | 9.59 | 9.59 | -1.34% | 8,585,388 |
| Jan 19, 2026 | 9.84 | 10.00 | 9.55 | 9.72 | 9.72 | 0.21% | 11,063,860 |
| Jan 16, 2026 | 9.87 | 10.06 | 9.70 | 9.70 | 9.70 | -1.72% | 8,575,996 |
| Jan 15, 2026 | 9.90 | 10.00 | 9.57 | 9.87 | 9.87 | -0.50% | 11,275,950 |
| Jan 14, 2026 | 10.11 | 10.16 | 9.87 | 9.92 | 9.92 | -1.88% | 13,729,480 |
| Jan 13, 2026 | 9.65 | 10.30 | 9.32 | 10.11 | 10.11 | 4.77% | 20,471,190 |
| Jan 12, 2026 | 9.31 | 9.70 | 9.31 | 9.65 | 9.65 | 3.76% | 12,591,940 |
| Jan 9, 2026 | 9.11 | 9.36 | 9.10 | 9.30 | 9.30 | 2.20% | 6,035,176 |
| Jan 8, 2026 | 9.40 | 9.45 | 9.00 | 9.10 | 9.10 | -1.62% | 14,251,220 |
| Jan 7, 2026 | 9.25 | 9.54 | 9.13 | 9.25 | 9.25 | 0.87% | 13,059,630 |
| Jan 6, 2026 | 9.10 | 9.37 | 9.10 | 9.17 | 9.17 | 0.66% | 9,745,539 |
| Jan 5, 2026 | 9.20 | 9.25 | 9.01 | 9.11 | 9.11 | -0.65% | 8,126,304 |
| Jan 2, 2026 | 9.13 | 9.30 | 8.95 | 9.17 | 9.17 | 1.21% | 9,549,742 |
| Dec 31, 2025 | 8.89 | 9.33 | 8.68 | 9.06 | 9.06 | 1.91% | 8,681,566 |
| Dec 30, 2025 | 8.51 | 8.90 | 8.51 | 8.89 | 8.89 | 4.34% | 9,832,565 |
| Dec 29, 2025 | 8.52 | 8.70 | 8.32 | 8.52 | 8.52 | - | 9,821,173 |
| Dec 26, 2025 | 8.28 | 8.58 | 8.13 | 8.52 | 8.52 | 2.90% | 9,765,787 |
| Dec 25, 2025 | 8.25 | 8.32 | 8.01 | 8.28 | 8.28 | 0.61% | 3,904,879 |
| Dec 24, 2025 | 8.19 | 8.33 | 8.14 | 8.23 | 8.23 | 1.60% | 5,768,665 |
| Dec 23, 2025 | 8.09 | 8.28 | 8.01 | 8.10 | 8.10 | 0.12% | 4,719,832 |
| Dec 22, 2025 | 8.20 | 8.45 | 8.04 | 8.09 | 8.09 | -1.34% | 7,853,132 |
| Dec 19, 2025 | 8.90 | 8.91 | 8.16 | 8.20 | 8.20 | -7.24% | 12,695,520 |
| Dec 18, 2025 | 8.98 | 9.11 | 8.74 | 8.84 | 8.84 | - | 11,677,020 |
| Dec 17, 2025 | 8.60 | 9.20 | 8.52 | 8.84 | 8.84 | 3.39% | 22,446,300 |
| Dec 16, 2025 | 8.27 | 8.56 | 8.14 | 8.55 | 8.55 | 3.39% | 7,651,982 |
| Dec 15, 2025 | 8.19 | 8.34 | 8.10 | 8.27 | 8.27 | 1.10% | 4,754,509 |
| Dec 12, 2025 | 8.46 | 8.60 | 8.17 | 8.18 | 8.18 | -2.85% | 8,074,831 |
| Dec 11, 2025 | 8.45 | 8.55 | 8.30 | 8.42 | 8.42 | -0.24% | 5,946,981 |
| Dec 10, 2025 | 8.24 | 8.45 | 8.12 | 8.44 | 8.44 | 4.20% | 7,107,315 |
| Dec 9, 2025 | 8.24 | 8.26 | 8.04 | 8.10 | 8.10 | -1.58% | 5,515,489 |
| Dec 8, 2025 | 8.63 | 8.67 | 8.15 | 8.23 | 8.23 | -3.97% | 8,348,479 |
| Dec 5, 2025 | 8.30 | 8.70 | 8.09 | 8.57 | 8.57 | 4.51% | 14,953,100 |
| Dec 4, 2025 | 7.96 | 8.34 | 7.89 | 8.20 | 8.20 | 3.02% | 9,439,677 |
| Dec 3, 2025 | 8.12 | 8.37 | 7.96 | 7.96 | 7.96 | -2.21% | 7,566,812 |
| Dec 2, 2025 | 8.17 | 8.30 | 7.99 | 8.14 | 8.14 | - | 7,608,556 |
| Dec 1, 2025 | 7.57 | 8.21 | 7.54 | 8.14 | 8.14 | 7.53% | 11,150,260 |