Mopas Marketcilik Gida Sanayi ve Ticaret Anonim Sirketi (IST:MOPAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
34.70
+1.08 (3.21%)
Oct 24, 2025, 6:09 PM GMT+3

IST:MOPAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202533.9635.3033.7434.7034.703.21%4,924,816
Oct 23, 202534.5034.8033.5233.6233.62-3.34%3,714,584
Oct 22, 202535.8835.8834.7834.7834.78-2.25%4,769,369
Oct 21, 202535.6236.1035.2035.5835.58-5,693,650
Oct 20, 202535.4036.0234.5435.5835.581.08%6,026,202
Oct 17, 202535.7035.9234.0235.2035.20-0.85%4,416,167
Oct 16, 202536.6837.2435.4035.5035.50-3.32%4,843,380
Oct 15, 202535.5037.4434.8036.7236.724.85%7,356,524
Oct 14, 202536.8837.1035.0035.0235.02-4.99%5,074,525
Oct 13, 202537.8439.6236.8636.8636.86-2.74%9,629,516
Oct 10, 202536.6838.8436.3237.9037.903.84%9,236,155
Oct 9, 202534.9037.5034.6636.5036.505.61%9,714,753
Oct 8, 202535.8236.1634.5634.5634.56-3.52%4,080,823
Oct 7, 202536.4837.6435.8235.8235.82-1.81%4,358,108
Oct 6, 202537.5037.9836.1236.4836.48-1.67%7,256,788
Oct 3, 202535.7237.7635.0037.1037.104.80%10,309,527
Oct 2, 202535.9637.2834.5235.4035.40-0.23%10,211,630
Oct 1, 202539.2039.2035.3635.4835.48-9.67%9,531,024
Sep 30, 202535.9239.3035.4439.2839.289.84%15,554,950
Sep 29, 202535.2237.2233.6035.7635.761.65%12,997,522
Sep 26, 202533.1235.6032.7035.1835.186.28%14,170,299
Sep 25, 202532.5435.2031.6233.1033.103.37%14,293,158
Sep 24, 202531.7632.0831.2032.0232.020.76%2,230,596
Sep 23, 202532.5032.5031.7231.7831.78-2.63%2,150,286
Sep 22, 202532.8633.3232.2632.6432.640.12%2,611,188
Sep 19, 202532.5632.7031.8432.6032.600.56%2,547,286
Sep 18, 202532.6033.4032.3232.4232.42-0.31%3,091,755
Sep 17, 202532.9032.9232.3832.5232.52-0.97%2,095,538
Sep 16, 202533.0033.0632.2632.8432.840.43%2,825,987
Sep 15, 202530.3033.1030.2232.7032.706.51%4,122,125
Sep 12, 202530.4632.0030.4230.7030.700.79%2,845,182
Sep 11, 202531.6031.9830.4430.4630.46-3.12%2,149,367
Sep 10, 202531.6033.1831.3231.4431.440.26%7,697,598
Sep 9, 202531.5432.2031.3431.3631.36-0.57%1,663,967
Sep 8, 202530.7232.1630.5031.5431.540.77%2,681,064
Sep 5, 202532.5032.6431.3031.3031.30-3.28%2,390,067
Sep 4, 202532.4032.8032.1632.3632.360.25%2,608,333
Sep 3, 202531.5432.2831.1032.2832.282.35%2,792,408
Sep 2, 202533.3233.3831.0031.5431.54-5.06%4,503,642
Sep 1, 202532.8833.8232.8833.2233.221.22%3,287,878
Aug 29, 202533.4433.4432.7032.8232.82-1.50%2,158,933
Aug 28, 202533.3433.8633.2433.3233.32-1,955,844
Aug 27, 202534.8034.8233.2833.3233.32-3.42%3,812,672
Aug 26, 202534.9235.0834.5034.5034.50-0.40%4,499,395
Aug 25, 202535.0035.0634.2034.6434.642.18%5,071,412
Aug 22, 202534.1834.2233.7033.9033.90-0.53%2,214,395
Aug 21, 202534.3434.3433.8434.0834.08-0.12%2,530,322
Aug 20, 202535.2035.3634.0234.1234.12-1.39%3,320,495
Aug 19, 202533.4835.8433.4834.6034.602.06%7,777,750
Aug 18, 202533.0234.2232.9233.9033.900.30%4,891,877