Skip to main content
Meditera Tibbi Malzeme Sanayi ve Ticaret Anonim Sirketi (IST:MEDTR)
Turkey flag Turkey · Delayed Price · Currency is TRY
28.22
-1.50 (-5.05%)
Last updated: Mar 9, 2026, 3:26 PM GMT+3

IST:MEDTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.7029.9228.2429.7229.72-0.93%691,027
Mar 5, 202629.3631.0028.8230.0030.002.11%799,834
Mar 4, 202627.4829.7827.3029.3829.387.30%801,160
Mar 3, 202627.2428.0027.0027.3827.380.22%521,534
Mar 2, 202626.6427.6626.0027.3227.32-4.27%655,580
Feb 27, 202628.8029.0828.0228.5428.54-0.90%402,694
Feb 26, 202628.9029.2028.6428.8028.80-0.48%459,347
Feb 25, 202629.8029.8028.7428.9428.94-2.36%574,764
Feb 24, 202629.6029.7429.1229.6429.640.14%438,977
Feb 23, 202630.4831.0029.6029.6029.60-1.00%685,886
Feb 20, 202629.7630.1629.3229.9029.902.61%615,231
Feb 19, 202630.5630.7229.1429.1429.14-4.46%1,261,684
Feb 18, 202631.3231.9430.5030.5030.50-2.62%1,954,400
Feb 17, 202630.8832.0030.7231.3231.321.42%3,256,913
Feb 16, 202630.6430.9630.1030.8830.881.91%1,871,609
Feb 13, 202630.2230.3830.0630.3030.300.66%589,691
Feb 12, 202630.0030.2029.9430.1030.100.53%534,153
Feb 11, 202630.0030.1629.7629.9429.94-0.20%790,335
Feb 10, 202630.1430.3629.8830.0030.00-0.33%957,988
Feb 9, 202630.0830.3829.8430.1030.101.42%875,210
Feb 6, 202630.1030.1029.5429.6829.68-0.93%711,268
Feb 5, 202629.8830.0629.6829.9629.960.20%561,213
Feb 4, 202630.1230.3429.8229.9029.90-0.73%949,317
Feb 3, 202630.0830.5230.0230.1230.120.20%740,003
Feb 2, 202630.1430.4229.4430.0630.06-0.40%908,392
Jan 30, 202630.6031.1829.8830.1830.18-0.79%1,630,587
Jan 29, 202630.3030.7830.1830.4230.420.40%1,107,241
Jan 28, 202630.6030.7830.2030.3030.300.53%1,073,354
Jan 27, 202630.1230.4630.0030.1430.140.07%1,002,944
Jan 26, 202630.1430.8030.0630.1230.12-0.07%1,376,172
Jan 23, 202630.2030.6629.9630.1430.14-0.20%1,137,102
Jan 22, 202629.6630.6229.6630.2030.201.82%1,021,182
Jan 21, 202630.6830.7429.5829.6629.66-3.32%1,257,423
Jan 20, 202631.3031.3030.3630.6830.68-1.98%1,340,698
Jan 19, 202632.3432.3631.3031.3031.30-2.31%2,056,196
Jan 16, 202632.0832.8231.4032.0432.042.04%3,108,316
Jan 15, 202631.5832.3430.6631.4031.40-0.13%2,643,792
Jan 14, 202630.8431.8229.7431.4431.442.28%3,471,350
Jan 13, 202628.6431.4028.5230.7430.747.33%2,349,439
Jan 12, 202629.0029.4428.2828.6428.64-0.69%1,141,864
Jan 9, 202628.8028.8828.1228.8428.840.56%480,117
Jan 8, 202628.4428.8228.1228.6828.680.99%339,169
Jan 7, 202628.8029.0028.2828.4028.40-1.39%566,883
Jan 6, 202629.2029.3028.7828.8028.80-0.69%510,777
Jan 5, 202628.9029.1028.5029.0029.000.35%541,248
Jan 2, 202628.9029.9828.7028.9028.900.49%858,318
Dec 31, 202527.9829.3827.8428.7628.763.01%1,383,917
Dec 30, 202527.9028.4027.6227.9227.840.07%474,041
Dec 29, 202528.4028.7427.0227.9027.82-0.78%741,540
Dec 26, 202527.9028.6827.8628.1228.040.93%672,932
Dec 25, 202528.0028.2027.7027.8627.78-0.50%369,705
Dec 24, 202528.0028.3427.8628.0027.92-344,004
Dec 23, 202528.2228.4827.9228.0027.92-0.78%304,881
Dec 22, 202528.8028.9428.1228.2228.14-1.67%582,954
Dec 19, 202528.2428.7428.0228.7028.612.35%497,993
Dec 18, 202527.8428.3627.6428.0427.960.72%329,129
Dec 17, 202527.9228.3027.7627.8427.76-1.21%390,916
Dec 16, 202528.5428.5628.1028.1828.10-1.26%539,216
Dec 15, 202528.6429.0428.3428.5428.450.49%606,363
Dec 12, 202528.2628.5028.1628.4028.310.50%259,708
Dec 11, 202528.0828.7427.9828.2628.170.64%615,870
Dec 10, 202528.4028.5827.9028.0828.00-1.13%462,352
Dec 9, 202528.3228.7828.1228.4028.310.35%698,402
Dec 8, 202528.0228.3027.9028.3028.211.14%419,160
Dec 5, 202527.6028.0627.6027.9827.900.50%321,765
Dec 4, 202528.2028.2227.6427.8427.76-1.28%584,249
Dec 3, 202528.1628.7627.9428.2028.120.14%812,398
Dec 2, 202528.0228.2627.7628.1628.081.15%450,323
Dec 1, 202527.3428.0027.3427.8427.761.83%463,698
Nov 28, 202527.5627.5627.2427.3427.26-0.80%339,541
Nov 27, 202527.4227.9027.3227.5627.480.88%529,773
Nov 26, 202527.3627.4027.0827.3227.24-500,338
Nov 25, 202527.9227.9826.5627.3227.24-1.87%637,494
Nov 24, 202527.3027.8627.0027.8427.762.35%984,107
Nov 21, 202527.1627.2427.0027.2027.120.15%437,264
Nov 20, 202527.1027.4427.0627.1627.080.44%530,852
Nov 19, 202527.6227.9027.0427.0426.96-1.24%768,288
Nov 18, 202527.5027.6427.1027.3827.30-0.44%776,060
Nov 17, 202526.9027.5426.8227.5027.422.84%902,335
Nov 14, 202527.1427.3226.5426.7426.66-2.05%556,568
Nov 13, 202527.6027.7826.9227.3027.22-1.09%545,103
Nov 12, 202528.3228.3627.4427.6027.52-1.08%556,315
Nov 11, 202528.2428.3027.0627.9027.82-1.20%887,470
Nov 10, 202528.4428.6628.1428.2428.16-0.56%776,252
Nov 7, 202529.2229.7628.3228.4028.31-5.33%1,527,541
Nov 6, 202530.1230.2229.8430.0029.91-0.07%622,397
Nov 5, 202530.1030.1229.7630.0229.930.13%627,936
Nov 4, 202531.3031.3029.8629.9829.89-3.29%1,153,063
Nov 3, 202530.8031.4830.8031.0030.910.98%861,237
Oct 31, 202531.0631.2030.3830.7030.61-0.26%743,911
Oct 30, 202530.7031.0030.4030.7830.690.26%564,849
Oct 28, 202530.4030.7030.3030.7030.611.99%179,970
Oct 27, 202529.9030.8029.9030.1030.01-0.46%518,182
Oct 24, 202529.2430.7029.2430.2430.073.99%899,378
Oct 23, 202529.8430.1029.0829.0828.91-1.49%663,095
Oct 22, 202529.5030.1229.5029.5229.350.07%548,728
Oct 21, 202529.8430.2029.2829.5029.33-0.20%981,536
Oct 20, 202529.6830.0028.6229.5629.390.07%680,424
Oct 17, 202529.5029.9828.5829.5429.370.41%806,477
Oct 16, 202529.0829.5229.0029.4229.251.17%453,670