Meditera Tibbi Malzeme Sanayi ve Ticaret Anonim Sirketi (IST:MEDTR)
Turkey
· Delayed Price · Currency is TRY 27.84
-0.36 (-1.28%)
At close: Dec 4, 2025
IST:MEDTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.60 | 28.06 | 27.60 | 27.98 | 27.98 | 0.50% | 321,765 |
| Dec 4, 2025 | 28.20 | 28.22 | 27.64 | 27.84 | 27.84 | -1.28% | 584,249 |
| Dec 3, 2025 | 28.16 | 28.76 | 27.94 | 28.20 | 28.20 | 0.14% | 812,398 |
| Dec 2, 2025 | 28.02 | 28.26 | 27.76 | 28.16 | 28.16 | 1.15% | 450,323 |
| Dec 1, 2025 | 27.34 | 28.00 | 27.34 | 27.84 | 27.84 | 1.83% | 463,698 |
| Nov 28, 2025 | 27.56 | 27.56 | 27.24 | 27.34 | 27.34 | -0.80% | 339,541 |
| Nov 27, 2025 | 27.42 | 27.90 | 27.32 | 27.56 | 27.56 | 0.88% | 529,773 |
| Nov 26, 2025 | 27.36 | 27.40 | 27.08 | 27.32 | 27.32 | - | 500,338 |
| Nov 25, 2025 | 27.92 | 27.98 | 26.56 | 27.32 | 27.32 | -1.87% | 637,494 |
| Nov 24, 2025 | 27.30 | 27.86 | 27.00 | 27.84 | 27.84 | 2.35% | 984,107 |
| Nov 21, 2025 | 27.16 | 27.24 | 27.00 | 27.20 | 27.20 | 0.15% | 437,264 |
| Nov 20, 2025 | 27.10 | 27.44 | 27.06 | 27.16 | 27.16 | 0.44% | 530,852 |
| Nov 19, 2025 | 27.62 | 27.90 | 27.04 | 27.04 | 27.04 | -1.24% | 768,288 |
| Nov 18, 2025 | 27.50 | 27.64 | 27.10 | 27.38 | 27.38 | -0.44% | 776,060 |
| Nov 17, 2025 | 26.90 | 27.54 | 26.82 | 27.50 | 27.50 | 2.84% | 902,335 |
| Nov 14, 2025 | 27.14 | 27.32 | 26.54 | 26.74 | 26.74 | -2.05% | 556,568 |
| Nov 13, 2025 | 27.60 | 27.78 | 26.92 | 27.30 | 27.30 | -1.09% | 545,103 |
| Nov 12, 2025 | 28.32 | 28.36 | 27.44 | 27.60 | 27.60 | -1.08% | 556,315 |
| Nov 11, 2025 | 28.24 | 28.30 | 27.06 | 27.90 | 27.90 | -1.20% | 887,470 |
| Nov 10, 2025 | 28.44 | 28.66 | 28.14 | 28.24 | 28.24 | -0.56% | 776,252 |
| Nov 7, 2025 | 29.22 | 29.76 | 28.32 | 28.40 | 28.40 | -5.33% | 1,527,541 |
| Nov 6, 2025 | 30.12 | 30.22 | 29.84 | 30.00 | 30.00 | -0.07% | 622,397 |
| Nov 5, 2025 | 30.10 | 30.12 | 29.76 | 30.02 | 30.02 | 0.13% | 627,936 |
| Nov 4, 2025 | 31.30 | 31.30 | 29.86 | 29.98 | 29.98 | -3.29% | 1,153,063 |
| Nov 3, 2025 | 30.80 | 31.48 | 30.80 | 31.00 | 31.00 | 0.98% | 861,237 |
| Oct 31, 2025 | 31.06 | 31.20 | 30.38 | 30.70 | 30.70 | -0.26% | 743,911 |
| Oct 30, 2025 | 30.70 | 31.00 | 30.40 | 30.78 | 30.78 | 0.26% | 564,849 |
| Oct 28, 2025 | 30.40 | 30.70 | 30.30 | 30.70 | 30.70 | 1.99% | 179,970 |
| Oct 27, 2025 | 29.90 | 30.80 | 29.90 | 30.10 | 30.10 | -0.46% | 518,182 |
| Oct 24, 2025 | 29.24 | 30.70 | 29.24 | 30.24 | 30.16 | 3.99% | 899,378 |
| Oct 23, 2025 | 29.84 | 30.10 | 29.08 | 29.08 | 29.00 | -1.49% | 663,095 |
| Oct 22, 2025 | 29.50 | 30.12 | 29.50 | 29.52 | 29.44 | 0.07% | 548,728 |
| Oct 21, 2025 | 29.84 | 30.20 | 29.28 | 29.50 | 29.42 | -0.20% | 981,536 |
| Oct 20, 2025 | 29.68 | 30.00 | 28.62 | 29.56 | 29.48 | 0.07% | 680,424 |
| Oct 17, 2025 | 29.50 | 29.98 | 28.58 | 29.54 | 29.46 | 0.41% | 806,477 |
| Oct 16, 2025 | 29.08 | 29.52 | 29.00 | 29.42 | 29.34 | 1.17% | 453,670 |
| Oct 15, 2025 | 28.80 | 29.46 | 28.66 | 29.08 | 29.00 | 1.82% | 643,181 |
| Oct 14, 2025 | 30.40 | 30.40 | 28.56 | 28.56 | 28.48 | -6.11% | 942,115 |
| Oct 13, 2025 | 29.90 | 30.54 | 29.42 | 30.42 | 30.34 | -1.23% | 966,089 |
| Oct 10, 2025 | 31.14 | 31.22 | 30.24 | 30.80 | 30.71 | - | 1,135,083 |
| Oct 9, 2025 | 31.20 | 31.20 | 30.54 | 30.80 | 30.71 | - | 763,190 |
| Oct 8, 2025 | 30.70 | 31.24 | 30.46 | 30.80 | 30.71 | 0.52% | 713,377 |
| Oct 7, 2025 | 30.34 | 31.08 | 30.22 | 30.64 | 30.55 | 1.06% | 495,428 |
| Oct 6, 2025 | 31.30 | 31.96 | 30.10 | 30.32 | 30.24 | -2.70% | 1,078,866 |
| Oct 3, 2025 | 32.24 | 32.34 | 31.16 | 31.16 | 31.07 | -3.35% | 1,172,713 |
| Oct 2, 2025 | 32.50 | 33.60 | 32.08 | 32.24 | 32.15 | -0.80% | 2,094,618 |
| Oct 1, 2025 | 32.00 | 32.66 | 31.48 | 32.50 | 32.41 | 1.56% | 923,258 |
| Sep 30, 2025 | 32.80 | 32.98 | 32.00 | 32.00 | 31.91 | -1.17% | 829,954 |
| Sep 29, 2025 | 31.68 | 33.08 | 31.46 | 32.38 | 32.29 | 1.31% | 2,704,895 |
| Sep 26, 2025 | 32.34 | 32.34 | 31.78 | 31.96 | 31.87 | -0.68% | 920,885 |
| Sep 25, 2025 | 32.12 | 33.00 | 31.86 | 32.18 | 32.09 | 0.75% | 1,506,456 |
| Sep 24, 2025 | 31.74 | 32.10 | 31.26 | 31.94 | 31.85 | 0.63% | 1,479,177 |
| Sep 23, 2025 | 32.90 | 32.90 | 31.70 | 31.74 | 31.65 | -2.64% | 1,241,067 |
| Sep 22, 2025 | 33.10 | 33.44 | 32.50 | 32.60 | 32.51 | -0.31% | 1,435,495 |
| Sep 19, 2025 | 31.44 | 33.00 | 31.40 | 32.70 | 32.61 | 3.94% | 1,835,478 |
| Sep 18, 2025 | 31.80 | 32.38 | 31.28 | 31.46 | 31.37 | 0.25% | 2,051,569 |
| Sep 17, 2025 | 31.64 | 32.08 | 31.16 | 31.38 | 31.29 | -0.88% | 1,534,485 |
| Sep 16, 2025 | 29.86 | 31.66 | 29.78 | 31.66 | 31.57 | 6.38% | 2,436,764 |
| Sep 15, 2025 | 28.50 | 30.00 | 28.08 | 29.76 | 29.68 | 6.44% | 2,094,754 |
| Sep 12, 2025 | 28.88 | 29.08 | 27.80 | 27.96 | 27.88 | -3.19% | 1,645,617 |
| Sep 11, 2025 | 29.80 | 29.96 | 28.88 | 28.88 | 28.80 | -3.09% | 1,625,059 |
| Sep 10, 2025 | 29.02 | 30.20 | 29.02 | 29.80 | 29.72 | 2.83% | 1,889,331 |
| Sep 9, 2025 | 29.10 | 29.50 | 28.80 | 28.98 | 28.90 | -0.21% | 1,041,256 |
| Sep 8, 2025 | 29.38 | 29.78 | 28.56 | 29.04 | 28.96 | -1.22% | 1,060,419 |
| Sep 5, 2025 | 30.60 | 31.00 | 29.32 | 29.40 | 29.32 | -3.16% | 1,455,684 |
| Sep 4, 2025 | 30.44 | 30.64 | 30.18 | 30.36 | 30.28 | 0.60% | 635,584 |
| Sep 3, 2025 | 30.88 | 30.98 | 29.86 | 30.18 | 30.10 | 0.53% | 1,503,928 |
| Sep 2, 2025 | 31.16 | 31.58 | 29.62 | 30.02 | 29.94 | -3.29% | 1,561,722 |
| Sep 1, 2025 | 30.74 | 31.58 | 30.70 | 31.04 | 30.95 | 1.97% | 1,165,402 |
| Aug 29, 2025 | 30.50 | 30.66 | 30.26 | 30.44 | 30.36 | -0.13% | 767,983 |
| Aug 28, 2025 | 31.40 | 31.40 | 30.44 | 30.48 | 30.40 | -2.06% | 1,731,113 |
| Aug 27, 2025 | 31.98 | 32.36 | 30.78 | 31.12 | 31.03 | -2.63% | 1,459,490 |
| Aug 26, 2025 | 32.96 | 33.46 | 31.82 | 31.96 | 31.87 | -3.03% | 2,043,038 |
| Aug 25, 2025 | 32.10 | 33.50 | 31.78 | 32.96 | 32.87 | 4.30% | 3,907,214 |
| Aug 22, 2025 | 30.98 | 31.60 | 30.64 | 31.60 | 31.51 | 2.80% | 1,839,255 |
| Aug 21, 2025 | 30.84 | 31.10 | 30.66 | 30.74 | 30.65 | -0.19% | 1,627,245 |
| Aug 20, 2025 | 31.00 | 31.40 | 30.52 | 30.80 | 30.71 | -0.65% | 1,921,332 |
| Aug 19, 2025 | 31.00 | 31.98 | 30.46 | 31.00 | 30.91 | 0.52% | 2,361,772 |
| Aug 18, 2025 | 32.12 | 32.30 | 30.80 | 30.84 | 30.75 | -3.56% | 2,459,835 |
| Aug 15, 2025 | 33.08 | 33.26 | 31.44 | 31.98 | 31.89 | -3.56% | 3,097,688 |
| Aug 14, 2025 | 33.92 | 34.70 | 33.16 | 33.16 | 33.07 | -9.99% | 2,758,771 |
| Aug 13, 2025 | 37.54 | 37.96 | 36.80 | 36.84 | 36.74 | -1.86% | 713,905 |
| Aug 12, 2025 | 35.90 | 37.96 | 35.52 | 37.54 | 37.44 | 4.57% | 1,337,270 |
| Aug 11, 2025 | 35.02 | 36.26 | 35.02 | 35.90 | 35.80 | 2.57% | 587,816 |
| Aug 8, 2025 | 36.12 | 36.16 | 35.00 | 35.00 | 34.90 | -3.05% | 624,607 |
| Aug 7, 2025 | 36.64 | 37.50 | 36.06 | 36.10 | 36.00 | -1.47% | 713,929 |
| Aug 6, 2025 | 37.50 | 37.50 | 36.50 | 36.64 | 36.54 | -0.97% | 565,758 |
| Aug 5, 2025 | 36.32 | 37.76 | 36.32 | 37.00 | 36.90 | 2.15% | 917,465 |
| Aug 4, 2025 | 36.62 | 36.86 | 35.70 | 36.22 | 36.12 | -1.09% | 570,374 |
| Aug 1, 2025 | 36.82 | 37.50 | 35.52 | 36.62 | 36.52 | -1.03% | 584,575 |
| Jul 31, 2025 | 35.14 | 37.44 | 35.14 | 37.00 | 36.90 | 5.29% | 1,040,219 |
| Jul 30, 2025 | 35.22 | 35.90 | 34.70 | 35.14 | 35.04 | 1.80% | 496,691 |
| Jul 29, 2025 | 35.68 | 35.72 | 34.46 | 34.52 | 34.42 | -2.38% | 473,431 |
| Jul 28, 2025 | 35.94 | 36.10 | 35.08 | 35.36 | 35.26 | -0.39% | 613,096 |
| Jul 25, 2025 | 35.24 | 36.32 | 35.12 | 35.50 | 35.32 | 0.74% | 941,478 |
| Jul 24, 2025 | 34.50 | 35.28 | 34.40 | 35.24 | 35.06 | 2.62% | 1,169,574 |
| Jul 23, 2025 | 34.98 | 35.40 | 34.02 | 34.34 | 34.16 | -0.35% | 1,601,500 |
| Jul 22, 2025 | 33.20 | 34.46 | 32.56 | 34.46 | 34.28 | 4.81% | 766,292 |
| Jul 21, 2025 | 32.90 | 33.02 | 32.46 | 32.88 | 32.71 | 1.48% | 595,748 |
| Jul 18, 2025 | 32.88 | 32.88 | 32.06 | 32.40 | 32.23 | 1.00% | 811,374 |