Mopas Marketcilik Gida Sanayi ve Ticaret Anonim Sirketi (IST:MOPAS)
Turkey · Delayed Price · Currency is TRY 32.42
+0.14 (0.43%)
Sep 4, 2025, 2:45 PM GMT+3
IST:MOPAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 33.78 | 34.32 | 33.50 | 33.80 | 33.80 | 0.06% | 5,059,080 |
| Aug 14, 2025 | 35.02 | 35.10 | 33.60 | 33.78 | 33.78 | -3.54% | 5,680,035 |
| Aug 13, 2025 | 35.60 | 35.90 | 35.00 | 35.02 | 35.02 | -1.13% | 4,523,035 |
| Aug 12, 2025 | 35.40 | 36.48 | 34.64 | 35.42 | 35.42 | 0.11% | 6,674,747 |
| Aug 11, 2025 | 35.82 | 36.06 | 35.32 | 35.38 | 35.38 | -1.12% | 4,985,136 |
| Aug 8, 2025 | 36.42 | 37.30 | 34.70 | 35.78 | 35.78 | -2.29% | 6,479,728 |
| Aug 7, 2025 | 37.52 | 38.60 | 36.60 | 36.62 | 36.62 | -2.86% | 8,857,528 |
| Aug 6, 2025 | 37.80 | 39.06 | 36.70 | 37.70 | 37.70 | -0.79% | 13,717,777 |
| Aug 5, 2025 | 38.50 | 40.32 | 37.30 | 38.00 | 38.00 | -0.89% | 23,402,220 |
| Aug 4, 2025 | 35.08 | 38.34 | 34.72 | 38.34 | 38.34 | 9.98% | 18,664,272 |
| Aug 1, 2025 | 36.92 | 36.98 | 34.64 | 34.86 | 34.86 | -5.01% | 10,560,017 |
| Jul 31, 2025 | 37.60 | 37.60 | 36.44 | 36.70 | 36.70 | -2.91% | 13,765,989 |
| Jul 30, 2025 | 36.90 | 38.14 | 35.88 | 37.80 | 37.80 | 4.59% | 36,833,517 |
| Jul 29, 2025 | 33.28 | 36.14 | 32.06 | 36.14 | 36.14 | 9.98% | 33,954,901 |
| Jul 28, 2025 | 32.94 | 34.42 | 31.10 | 32.86 | 32.86 | -1.62% | 46,293,817 |
| Jul 25, 2025 | 34.86 | 36.60 | 33.40 | 33.40 | 33.40 | -9.97% | 45,535,195 |
| Jul 24, 2025 | 37.16 | 43.16 | 37.10 | 37.10 | 37.10 | -10.00% | 41,602,351 |
| Jul 23, 2025 | 41.22 | 42.72 | 41.22 | 41.22 | 41.22 | -9.96% | 4,277,721 |
| Jul 22, 2025 | 46.58 | 48.10 | 45.78 | 45.78 | 45.78 | -9.97% | 3,587,689 |
| Jul 21, 2025 | 57.25 | 58.75 | 50.85 | 50.85 | 50.85 | -10.00% | 12,873,802 |
| Jul 18, 2025 | 55.00 | 56.50 | 52.30 | 56.50 | 56.50 | 5.51% | 18,099,318 |
| Jul 17, 2025 | 49.10 | 53.55 | 49.10 | 53.55 | 53.55 | 9.96% | 8,209,019 |
| Jul 16, 2025 | 45.70 | 49.62 | 45.70 | 48.70 | 48.70 | 7.55% | 10,008,103 |
| Jul 14, 2025 | 43.06 | 46.02 | 42.46 | 45.28 | 45.28 | 6.04% | 7,025,649 |
| Jul 11, 2025 | 42.12 | 44.42 | 41.12 | 42.70 | 42.70 | 1.96% | 8,500,153 |
| Jul 10, 2025 | 41.50 | 42.06 | 40.86 | 41.88 | 41.88 | 1.65% | 6,285,942 |
| Jul 9, 2025 | 40.02 | 42.12 | 38.64 | 41.20 | 41.20 | 3.00% | 7,568,520 |
| Jul 8, 2025 | 39.52 | 41.06 | 39.52 | 40.00 | 40.00 | 1.27% | 4,605,833 |
| Jul 7, 2025 | 38.90 | 40.20 | 38.60 | 39.50 | 39.50 | 1.54% | 5,837,587 |
| Jul 4, 2025 | 37.64 | 39.92 | 37.30 | 38.90 | 38.90 | 2.91% | 10,324,486 |
| Jul 3, 2025 | 35.06 | 38.26 | 35.06 | 37.80 | 37.80 | 7.94% | 6,691,638 |
| Jul 2, 2025 | 35.02 | 36.28 | 34.52 | 35.02 | 35.02 | -0.23% | 4,800,989 |
| Jul 1, 2025 | 35.30 | 35.64 | 34.90 | 35.10 | 35.10 | -0.57% | 5,459,579 |
| Jun 30, 2025 | 35.38 | 35.62 | 33.78 | 35.30 | 35.30 | 0.17% | 8,818,828 |
| Jun 27, 2025 | 34.42 | 35.80 | 32.86 | 35.24 | 35.24 | 7.11% | 19,146,925 |
| Jun 26, 2025 | 29.68 | 32.90 | 28.54 | 32.90 | 32.90 | 9.96% | 9,262,765 |
| Jun 25, 2025 | 29.36 | 31.16 | 28.10 | 29.92 | 29.92 | 4.76% | 8,818,264 |