Mopas Marketcilik Gida Sanayi ve Ticaret Anonim Sirketi (IST:MOPAS)
34.70
+1.08 (3.21%)
Oct 24, 2025, 6:09 PM GMT+3
IST:MOPAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 33.96 | 35.30 | 33.74 | 34.70 | 34.70 | 3.21% | 4,924,816 |
| Oct 23, 2025 | 34.50 | 34.80 | 33.52 | 33.62 | 33.62 | -3.34% | 3,714,584 |
| Oct 22, 2025 | 35.88 | 35.88 | 34.78 | 34.78 | 34.78 | -2.25% | 4,769,369 |
| Oct 21, 2025 | 35.62 | 36.10 | 35.20 | 35.58 | 35.58 | - | 5,693,650 |
| Oct 20, 2025 | 35.40 | 36.02 | 34.54 | 35.58 | 35.58 | 1.08% | 6,026,202 |
| Oct 17, 2025 | 35.70 | 35.92 | 34.02 | 35.20 | 35.20 | -0.85% | 4,416,167 |
| Oct 16, 2025 | 36.68 | 37.24 | 35.40 | 35.50 | 35.50 | -3.32% | 4,843,380 |
| Oct 15, 2025 | 35.50 | 37.44 | 34.80 | 36.72 | 36.72 | 4.85% | 7,356,524 |
| Oct 14, 2025 | 36.88 | 37.10 | 35.00 | 35.02 | 35.02 | -4.99% | 5,074,525 |
| Oct 13, 2025 | 37.84 | 39.62 | 36.86 | 36.86 | 36.86 | -2.74% | 9,629,516 |
| Oct 10, 2025 | 36.68 | 38.84 | 36.32 | 37.90 | 37.90 | 3.84% | 9,236,155 |
| Oct 9, 2025 | 34.90 | 37.50 | 34.66 | 36.50 | 36.50 | 5.61% | 9,714,753 |
| Oct 8, 2025 | 35.82 | 36.16 | 34.56 | 34.56 | 34.56 | -3.52% | 4,080,823 |
| Oct 7, 2025 | 36.48 | 37.64 | 35.82 | 35.82 | 35.82 | -1.81% | 4,358,108 |
| Oct 6, 2025 | 37.50 | 37.98 | 36.12 | 36.48 | 36.48 | -1.67% | 7,256,788 |
| Oct 3, 2025 | 35.72 | 37.76 | 35.00 | 37.10 | 37.10 | 4.80% | 10,309,527 |
| Oct 2, 2025 | 35.96 | 37.28 | 34.52 | 35.40 | 35.40 | -0.23% | 10,211,630 |
| Oct 1, 2025 | 39.20 | 39.20 | 35.36 | 35.48 | 35.48 | -9.67% | 9,531,024 |
| Sep 30, 2025 | 35.92 | 39.30 | 35.44 | 39.28 | 39.28 | 9.84% | 15,554,950 |
| Sep 29, 2025 | 35.22 | 37.22 | 33.60 | 35.76 | 35.76 | 1.65% | 12,997,522 |
| Sep 26, 2025 | 33.12 | 35.60 | 32.70 | 35.18 | 35.18 | 6.28% | 14,170,299 |
| Sep 25, 2025 | 32.54 | 35.20 | 31.62 | 33.10 | 33.10 | 3.37% | 14,293,158 |
| Sep 24, 2025 | 31.76 | 32.08 | 31.20 | 32.02 | 32.02 | 0.76% | 2,230,596 |
| Sep 23, 2025 | 32.50 | 32.50 | 31.72 | 31.78 | 31.78 | -2.63% | 2,150,286 |
| Sep 22, 2025 | 32.86 | 33.32 | 32.26 | 32.64 | 32.64 | 0.12% | 2,611,188 |
| Sep 19, 2025 | 32.56 | 32.70 | 31.84 | 32.60 | 32.60 | 0.56% | 2,547,286 |
| Sep 18, 2025 | 32.60 | 33.40 | 32.32 | 32.42 | 32.42 | -0.31% | 3,091,755 |
| Sep 17, 2025 | 32.90 | 32.92 | 32.38 | 32.52 | 32.52 | -0.97% | 2,095,538 |
| Sep 16, 2025 | 33.00 | 33.06 | 32.26 | 32.84 | 32.84 | 0.43% | 2,825,987 |
| Sep 15, 2025 | 30.30 | 33.10 | 30.22 | 32.70 | 32.70 | 6.51% | 4,122,125 |
| Sep 12, 2025 | 30.46 | 32.00 | 30.42 | 30.70 | 30.70 | 0.79% | 2,845,182 |
| Sep 11, 2025 | 31.60 | 31.98 | 30.44 | 30.46 | 30.46 | -3.12% | 2,149,367 |
| Sep 10, 2025 | 31.60 | 33.18 | 31.32 | 31.44 | 31.44 | 0.26% | 7,697,598 |
| Sep 9, 2025 | 31.54 | 32.20 | 31.34 | 31.36 | 31.36 | -0.57% | 1,663,967 |
| Sep 8, 2025 | 30.72 | 32.16 | 30.50 | 31.54 | 31.54 | 0.77% | 2,681,064 |
| Sep 5, 2025 | 32.50 | 32.64 | 31.30 | 31.30 | 31.30 | -3.28% | 2,390,067 |
| Sep 4, 2025 | 32.40 | 32.80 | 32.16 | 32.36 | 32.36 | 0.25% | 2,608,333 |
| Sep 3, 2025 | 31.54 | 32.28 | 31.10 | 32.28 | 32.28 | 2.35% | 2,792,408 |
| Sep 2, 2025 | 33.32 | 33.38 | 31.00 | 31.54 | 31.54 | -5.06% | 4,503,642 |
| Sep 1, 2025 | 32.88 | 33.82 | 32.88 | 33.22 | 33.22 | 1.22% | 3,287,878 |
| Aug 29, 2025 | 33.44 | 33.44 | 32.70 | 32.82 | 32.82 | -1.50% | 2,158,933 |
| Aug 28, 2025 | 33.34 | 33.86 | 33.24 | 33.32 | 33.32 | - | 1,955,844 |
| Aug 27, 2025 | 34.80 | 34.82 | 33.28 | 33.32 | 33.32 | -3.42% | 3,812,672 |
| Aug 26, 2025 | 34.92 | 35.08 | 34.50 | 34.50 | 34.50 | -0.40% | 4,499,395 |
| Aug 25, 2025 | 35.00 | 35.06 | 34.20 | 34.64 | 34.64 | 2.18% | 5,071,412 |
| Aug 22, 2025 | 34.18 | 34.22 | 33.70 | 33.90 | 33.90 | -0.53% | 2,214,395 |
| Aug 21, 2025 | 34.34 | 34.34 | 33.84 | 34.08 | 34.08 | -0.12% | 2,530,322 |
| Aug 20, 2025 | 35.20 | 35.36 | 34.02 | 34.12 | 34.12 | -1.39% | 3,320,495 |
| Aug 19, 2025 | 33.48 | 35.84 | 33.48 | 34.60 | 34.60 | 2.06% | 7,777,750 |
| Aug 18, 2025 | 33.02 | 34.22 | 32.92 | 33.90 | 33.90 | 0.30% | 4,891,877 |