Meditera Tibbi Malzeme Sanayi ve Ticaret Anonim Sirketi (IST:MEDTR)
Turkey
· Delayed Price · Currency is TRY 29.98
+0.36 (1.22%)
Last updated: Apr 29, 2026, 10:54 AM GMT+3
IST:MEDTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.40 | 30.44 | 28.90 | 29.62 | 29.62 | -2.69% | 486,152 |
| Apr 27, 2026 | 30.54 | 31.06 | 30.22 | 30.44 | 30.44 | 0.07% | 760,647 |
| Apr 24, 2026 | 30.32 | 30.52 | 29.90 | 30.42 | 30.42 | 0.33% | 399,669 |
| Apr 22, 2026 | 30.36 | 30.36 | 29.82 | 30.32 | 30.32 | 0.53% | 414,798 |
| Apr 21, 2026 | 30.48 | 31.12 | 29.94 | 30.16 | 30.16 | 0.47% | 751,849 |
| Apr 20, 2026 | 29.68 | 30.32 | 29.66 | 30.02 | 30.02 | -0.13% | 507,755 |
| Apr 17, 2026 | 29.32 | 30.24 | 29.32 | 30.06 | 30.06 | 2.80% | 833,746 |
| Apr 16, 2026 | 30.00 | 30.00 | 29.22 | 29.24 | 29.24 | -1.81% | 646,142 |
| Apr 15, 2026 | 29.42 | 29.80 | 29.12 | 29.78 | 29.78 | 2.41% | 846,706 |
| Apr 14, 2026 | 28.66 | 29.40 | 28.64 | 29.08 | 29.08 | 1.68% | 796,325 |
| Apr 13, 2026 | 29.02 | 29.02 | 28.26 | 28.60 | 28.60 | -1.52% | 569,444 |
| Apr 10, 2026 | 28.54 | 29.20 | 28.54 | 29.04 | 29.04 | 1.75% | 783,226 |
| Apr 9, 2026 | 28.48 | 28.62 | 28.22 | 28.54 | 28.54 | 0.21% | 289,163 |
| Apr 8, 2026 | 28.62 | 28.82 | 28.42 | 28.48 | 28.48 | 1.14% | 788,442 |
| Apr 7, 2026 | 28.50 | 28.74 | 27.56 | 28.16 | 28.16 | -1.40% | 703,762 |
| Apr 6, 2026 | 28.32 | 29.10 | 28.30 | 28.56 | 28.56 | 0.42% | 726,927 |
| Apr 3, 2026 | 27.32 | 28.46 | 27.32 | 28.44 | 28.44 | 3.04% | 592,153 |
| Apr 2, 2026 | 27.52 | 27.90 | 27.16 | 27.60 | 27.60 | - | 326,361 |
| Apr 1, 2026 | 27.34 | 27.60 | 27.08 | 27.60 | 27.60 | 1.77% | 337,456 |
| Mar 31, 2026 | 27.30 | 27.34 | 26.92 | 27.12 | 27.12 | -1.02% | 420,856 |
| Mar 30, 2026 | 27.06 | 27.40 | 26.80 | 27.40 | 27.40 | 1.33% | 334,390 |
| Mar 27, 2026 | 27.50 | 27.50 | 26.82 | 27.04 | 27.04 | -1.39% | 419,559 |
| Mar 26, 2026 | 27.60 | 27.70 | 27.14 | 27.42 | 27.42 | -0.72% | 364,922 |
| Mar 25, 2026 | 27.68 | 28.74 | 27.46 | 27.62 | 27.62 | 0.07% | 461,209 |
| Mar 24, 2026 | 28.30 | 28.42 | 27.58 | 27.60 | 27.60 | -2.13% | 447,386 |
| Mar 23, 2026 | 28.02 | 28.20 | 27.40 | 28.20 | 28.20 | -0.07% | 736,196 |
| Mar 19, 2026 | 28.40 | 28.40 | 28.02 | 28.22 | 28.22 | -0.21% | 158,073 |
| Mar 18, 2026 | 28.36 | 28.60 | 28.16 | 28.28 | 28.28 | 0.14% | 376,312 |
| Mar 17, 2026 | 28.50 | 28.72 | 28.10 | 28.24 | 28.24 | -0.84% | 717,501 |
| Mar 16, 2026 | 30.00 | 30.10 | 28.48 | 28.48 | 28.48 | -4.43% | 842,362 |
| Mar 13, 2026 | 31.00 | 31.02 | 29.32 | 29.80 | 29.80 | 2.76% | 1,914,445 |
| Mar 12, 2026 | 28.12 | 29.00 | 27.96 | 29.00 | 29.00 | 2.98% | 615,296 |
| Mar 11, 2026 | 28.46 | 28.46 | 27.94 | 28.16 | 28.16 | -0.49% | 259,882 |
| Mar 10, 2026 | 28.90 | 29.12 | 28.14 | 28.30 | 28.30 | -0.28% | 885,535 |
| Mar 9, 2026 | 28.98 | 29.32 | 27.98 | 28.38 | 28.38 | -4.51% | 652,133 |
| Mar 6, 2026 | 29.70 | 29.92 | 28.24 | 29.72 | 29.72 | -0.93% | 691,027 |
| Mar 5, 2026 | 29.36 | 31.00 | 28.82 | 30.00 | 30.00 | 2.11% | 799,834 |
| Mar 4, 2026 | 27.48 | 29.78 | 27.30 | 29.38 | 29.38 | 7.30% | 801,160 |
| Mar 3, 2026 | 27.24 | 28.00 | 27.00 | 27.38 | 27.38 | 0.22% | 521,534 |
| Mar 2, 2026 | 26.64 | 27.66 | 26.00 | 27.32 | 27.32 | -4.27% | 655,580 |
| Feb 27, 2026 | 28.80 | 29.08 | 28.02 | 28.54 | 28.54 | -0.90% | 402,694 |
| Feb 26, 2026 | 28.90 | 29.20 | 28.64 | 28.80 | 28.80 | -0.48% | 459,347 |
| Feb 25, 2026 | 29.80 | 29.80 | 28.74 | 28.94 | 28.94 | -2.36% | 574,764 |
| Feb 24, 2026 | 29.60 | 29.74 | 29.12 | 29.64 | 29.64 | 0.14% | 438,977 |
| Feb 23, 2026 | 30.48 | 31.00 | 29.60 | 29.60 | 29.60 | -1.00% | 685,886 |
| Feb 20, 2026 | 29.76 | 30.16 | 29.32 | 29.90 | 29.90 | 2.61% | 615,231 |
| Feb 19, 2026 | 30.56 | 30.72 | 29.14 | 29.14 | 29.14 | -4.46% | 1,261,684 |
| Feb 18, 2026 | 31.32 | 31.94 | 30.50 | 30.50 | 30.50 | -2.62% | 1,954,400 |
| Feb 17, 2026 | 30.88 | 32.00 | 30.72 | 31.32 | 31.32 | 1.42% | 3,256,913 |
| Feb 16, 2026 | 30.64 | 30.96 | 30.10 | 30.88 | 30.88 | 1.91% | 1,871,609 |
| Feb 13, 2026 | 30.22 | 30.38 | 30.06 | 30.30 | 30.30 | 0.66% | 589,691 |
| Feb 12, 2026 | 30.00 | 30.20 | 29.94 | 30.10 | 30.10 | 0.53% | 534,153 |
| Feb 11, 2026 | 30.00 | 30.16 | 29.76 | 29.94 | 29.94 | -0.20% | 790,335 |
| Feb 10, 2026 | 30.14 | 30.36 | 29.88 | 30.00 | 30.00 | -0.33% | 957,988 |
| Feb 9, 2026 | 30.08 | 30.38 | 29.84 | 30.10 | 30.10 | 1.42% | 875,210 |
| Feb 6, 2026 | 30.10 | 30.10 | 29.54 | 29.68 | 29.68 | -0.93% | 711,268 |
| Feb 5, 2026 | 29.88 | 30.06 | 29.68 | 29.96 | 29.96 | 0.20% | 561,213 |
| Feb 4, 2026 | 30.12 | 30.34 | 29.82 | 29.90 | 29.90 | -0.73% | 949,317 |
| Feb 3, 2026 | 30.08 | 30.52 | 30.02 | 30.12 | 30.12 | 0.20% | 740,003 |
| Feb 2, 2026 | 30.14 | 30.42 | 29.44 | 30.06 | 30.06 | -0.40% | 908,392 |
| Jan 30, 2026 | 30.60 | 31.18 | 29.88 | 30.18 | 30.18 | -0.79% | 1,630,587 |
| Jan 29, 2026 | 30.30 | 30.78 | 30.18 | 30.42 | 30.42 | 0.40% | 1,107,241 |
| Jan 28, 2026 | 30.60 | 30.78 | 30.20 | 30.30 | 30.30 | 0.53% | 1,073,354 |
| Jan 27, 2026 | 30.12 | 30.46 | 30.00 | 30.14 | 30.14 | 0.07% | 1,002,944 |
| Jan 26, 2026 | 30.14 | 30.80 | 30.06 | 30.12 | 30.12 | -0.07% | 1,376,172 |
| Jan 23, 2026 | 30.20 | 30.66 | 29.96 | 30.14 | 30.14 | -0.20% | 1,137,102 |
| Jan 22, 2026 | 29.66 | 30.62 | 29.66 | 30.20 | 30.20 | 1.82% | 1,021,182 |
| Jan 21, 2026 | 30.68 | 30.74 | 29.58 | 29.66 | 29.66 | -3.32% | 1,257,423 |
| Jan 20, 2026 | 31.30 | 31.30 | 30.36 | 30.68 | 30.68 | -1.98% | 1,340,698 |
| Jan 19, 2026 | 32.34 | 32.36 | 31.30 | 31.30 | 31.30 | -2.31% | 2,056,196 |
| Jan 16, 2026 | 32.08 | 32.82 | 31.40 | 32.04 | 32.04 | 2.04% | 3,108,316 |
| Jan 15, 2026 | 31.58 | 32.34 | 30.66 | 31.40 | 31.40 | -0.13% | 2,643,792 |
| Jan 14, 2026 | 30.84 | 31.82 | 29.74 | 31.44 | 31.44 | 2.28% | 3,471,350 |
| Jan 13, 2026 | 28.64 | 31.40 | 28.52 | 30.74 | 30.74 | 7.33% | 2,349,439 |
| Jan 12, 2026 | 29.00 | 29.44 | 28.28 | 28.64 | 28.64 | -0.69% | 1,141,864 |
| Jan 9, 2026 | 28.80 | 28.88 | 28.12 | 28.84 | 28.84 | 0.56% | 480,117 |
| Jan 8, 2026 | 28.44 | 28.82 | 28.12 | 28.68 | 28.68 | 0.99% | 339,169 |
| Jan 7, 2026 | 28.80 | 29.00 | 28.28 | 28.40 | 28.40 | -1.39% | 566,883 |
| Jan 6, 2026 | 29.20 | 29.30 | 28.78 | 28.80 | 28.80 | -0.69% | 510,777 |
| Jan 5, 2026 | 28.90 | 29.10 | 28.50 | 29.00 | 29.00 | 0.35% | 541,248 |
| Jan 2, 2026 | 28.90 | 29.98 | 28.70 | 28.90 | 28.90 | 0.49% | 858,318 |
| Dec 31, 2025 | 27.98 | 29.38 | 27.84 | 28.76 | 28.76 | 3.01% | 1,383,917 |
| Dec 30, 2025 | 27.90 | 28.40 | 27.62 | 27.92 | 27.84 | 0.07% | 474,041 |
| Dec 29, 2025 | 28.40 | 28.74 | 27.02 | 27.90 | 27.82 | -0.78% | 741,540 |
| Dec 26, 2025 | 27.90 | 28.68 | 27.86 | 28.12 | 28.04 | 0.93% | 672,932 |
| Dec 25, 2025 | 28.00 | 28.20 | 27.70 | 27.86 | 27.78 | -0.50% | 369,705 |
| Dec 24, 2025 | 28.00 | 28.34 | 27.86 | 28.00 | 27.92 | - | 344,004 |
| Dec 23, 2025 | 28.22 | 28.48 | 27.92 | 28.00 | 27.92 | -0.78% | 304,881 |
| Dec 22, 2025 | 28.80 | 28.94 | 28.12 | 28.22 | 28.14 | -1.67% | 582,954 |
| Dec 19, 2025 | 28.24 | 28.74 | 28.02 | 28.70 | 28.61 | 2.35% | 497,993 |
| Dec 18, 2025 | 27.84 | 28.36 | 27.64 | 28.04 | 27.96 | 0.72% | 329,129 |
| Dec 17, 2025 | 27.92 | 28.30 | 27.76 | 27.84 | 27.76 | -1.21% | 390,916 |
| Dec 16, 2025 | 28.54 | 28.56 | 28.10 | 28.18 | 28.10 | -1.26% | 539,216 |
| Dec 15, 2025 | 28.64 | 29.04 | 28.34 | 28.54 | 28.45 | 0.49% | 606,363 |
| Dec 12, 2025 | 28.26 | 28.50 | 28.16 | 28.40 | 28.31 | 0.50% | 259,708 |
| Dec 11, 2025 | 28.08 | 28.74 | 27.98 | 28.26 | 28.17 | 0.64% | 615,870 |
| Dec 10, 2025 | 28.40 | 28.58 | 27.90 | 28.08 | 28.00 | -1.13% | 462,352 |
| Dec 9, 2025 | 28.32 | 28.78 | 28.12 | 28.40 | 28.31 | 0.35% | 698,402 |
| Dec 8, 2025 | 28.02 | 28.30 | 27.90 | 28.30 | 28.21 | 1.14% | 419,160 |
| Dec 5, 2025 | 27.60 | 28.06 | 27.60 | 27.98 | 27.90 | 0.50% | 321,765 |