Mega Polietilen Köpük Sanayi ve Ticaret Anonim Sirketi (IST:MEGAP)
Turkey
· Delayed Price · Currency is TRY 3.690
+0.140 (3.94%)
At close: Dec 4, 2025
IST:MEGAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.69 | 3.69 | 3.55 | 3.62 | 3.62 | -1.90% | 1,153,078 |
| Dec 4, 2025 | 3.50 | 3.69 | 3.50 | 3.69 | 3.69 | 3.94% | 837,371 |
| Dec 3, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -1.39% | 827,963 |
| Dec 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | 649,700 |
| Dec 1, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 0.28% | 945,334 |
| Nov 28, 2025 | 3.70 | 3.70 | 3.63 | 3.63 | 3.63 | -2.42% | 648,311 |
| Nov 27, 2025 | 3.75 | 3.75 | 3.72 | 3.72 | 3.72 | -0.53% | 639,069 |
| Nov 26, 2025 | 3.76 | 3.76 | 3.73 | 3.74 | 3.74 | -2.35% | 713,976 |
| Nov 25, 2025 | 3.70 | 3.93 | 3.70 | 3.83 | 3.83 | 4.08% | 1,603,630 |
| Nov 24, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | 1,413,235 |
| Nov 21, 2025 | 3.85 | 3.85 | 3.70 | 3.70 | 3.70 | -3.90% | 2,234,095 |
| Nov 20, 2025 | 3.83 | 3.98 | 3.83 | 3.85 | 3.85 | -3.02% | 1,259,196 |
| Nov 19, 2025 | 4.05 | 4.07 | 3.97 | 3.97 | 3.97 | -2.22% | 980,540 |
| Nov 18, 2025 | 4.20 | 4.20 | 4.06 | 4.06 | 4.06 | -0.98% | 944,870 |
| Nov 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | 1,412,016 |
| Nov 14, 2025 | 4.20 | 4.20 | 4.10 | 4.14 | 4.14 | -1.43% | 795,777 |
| Nov 13, 2025 | 4.01 | 4.20 | 4.01 | 4.20 | 4.20 | 2.44% | 995,377 |
| Nov 12, 2025 | 4.21 | 4.21 | 4.10 | 4.10 | 4.10 | -6.18% | 1,313,372 |
| Nov 11, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -9.90% | 2,258,974 |
| Nov 10, 2025 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | 2.11% | 1,047,637 |
| Nov 7, 2025 | 4.96 | 4.96 | 4.75 | 4.75 | 4.75 | 1.50% | 1,029,545 |
| Nov 6, 2025 | 4.50 | 4.68 | 4.50 | 4.68 | 4.68 | 3.77% | 1,146,302 |
| Nov 5, 2025 | 4.60 | 4.60 | 4.51 | 4.51 | 4.51 | -2.59% | 1,128,971 |
| Nov 4, 2025 | 4.90 | 4.90 | 4.63 | 4.63 | 4.63 | -6.28% | 1,032,665 |
| Nov 3, 2025 | 4.50 | 5.00 | 4.50 | 4.94 | 4.94 | 8.33% | 1,501,631 |
| Oct 31, 2025 | 4.20 | 4.56 | 4.20 | 4.56 | 4.56 | 9.88% | 1,356,327 |
| Oct 30, 2025 | 4.07 | 4.15 | 4.07 | 4.15 | 4.15 | 1.97% | 1,030,680 |
| Oct 28, 2025 | 4.08 | 4.08 | 4.07 | 4.07 | 4.07 | -0.25% | 460,224 |
| Oct 27, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -1.69% | 574,901 |
| Oct 24, 2025 | 3.99 | 4.20 | 3.99 | 4.15 | 4.15 | 3.75% | 683,400 |
| Oct 23, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 1.27% | 646,818 |
| Oct 22, 2025 | 3.99 | 3.99 | 3.95 | 3.95 | 3.95 | -1.25% | 567,604 |
| Oct 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 842,481 |
| Oct 20, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 2.30% | 709,130 |
| Oct 17, 2025 | 3.91 | 3.91 | 3.88 | 3.91 | 3.91 | -0.76% | 602,183 |
| Oct 16, 2025 | 4.00 | 4.03 | 3.94 | 3.94 | 3.94 | -3.43% | 590,782 |
| Oct 15, 2025 | 3.90 | 4.12 | 3.90 | 4.08 | 4.08 | 4.62% | 957,329 |
| Oct 14, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 852,972 |
| Oct 13, 2025 | 3.90 | 4.10 | 3.90 | 4.00 | 4.00 | -2.44% | 1,615,407 |
| Oct 10, 2025 | 4.12 | 4.12 | 4.08 | 4.10 | 4.10 | -2.84% | 1,104,188 |
| Oct 9, 2025 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -0.71% | 862,805 |
| Oct 8, 2025 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | -0.93% | 1,354,805 |
| Oct 7, 2025 | 4.35 | 4.35 | 4.29 | 4.29 | 4.29 | -2.28% | 878,014 |
| Oct 6, 2025 | 4.45 | 4.45 | 4.39 | 4.39 | 4.39 | -2.44% | 1,062,274 |
| Oct 3, 2025 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | 2.74% | 912,700 |
| Oct 2, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -1.13% | 762,177 |
| Oct 1, 2025 | 4.45 | 4.45 | 4.43 | 4.43 | 4.43 | -0.89% | 882,261 |
| Sep 30, 2025 | 4.46 | 4.47 | 4.46 | 4.47 | 4.47 | 1.59% | 764,613 |
| Sep 29, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | 1,025,749 |
| Sep 26, 2025 | 4.48 | 4.48 | 4.35 | 4.42 | 4.42 | -1.34% | 894,703 |
| Sep 25, 2025 | 4.48 | 4.48 | 4.47 | 4.48 | 4.48 | -0.44% | 1,169,624 |
| Sep 24, 2025 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -3.23% | 1,389,787 |
| Sep 23, 2025 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | -1.06% | 862,292 |
| Sep 22, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 2,022,017 |
| Sep 19, 2025 | 4.70 | 4.70 | 4.65 | 4.70 | 4.70 | -0.63% | 1,228,234 |
| Sep 18, 2025 | 4.76 | 4.76 | 4.73 | 4.73 | 4.73 | -0.63% | 1,265,177 |
| Sep 17, 2025 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -1.65% | 769,411 |
| Sep 16, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | 1,611,212 |
| Sep 15, 2025 | 4.60 | 4.86 | 4.60 | 4.86 | 4.86 | 5.65% | 1,024,218 |
| Sep 12, 2025 | 4.60 | 4.60 | 4.59 | 4.60 | 4.60 | - | 923,651 |
| Sep 11, 2025 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -4.17% | 721,144 |
| Sep 10, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -3.23% | 1,189,794 |
| Sep 9, 2025 | 4.60 | 4.99 | 4.60 | 4.96 | 4.96 | 5.98% | 1,504,488 |
| Sep 8, 2025 | 4.66 | 4.68 | 4.65 | 4.68 | 4.68 | -4.49% | 1,144,940 |
| Sep 5, 2025 | 4.97 | 4.97 | 4.90 | 4.90 | 4.90 | -1.41% | 408,815 |
| Sep 4, 2025 | 4.80 | 4.97 | 4.80 | 4.97 | 4.97 | 3.54% | 1,243,539 |
| Sep 3, 2025 | 4.90 | 4.90 | 4.51 | 4.80 | 4.80 | -2.04% | 1,424,474 |
| Sep 2, 2025 | 5.15 | 5.15 | 4.79 | 4.90 | 4.90 | -5.22% | 1,533,762 |
| Sep 1, 2025 | 5.40 | 5.40 | 5.17 | 5.17 | 5.17 | -4.26% | 1,093,367 |
| Aug 29, 2025 | 5.19 | 5.40 | 5.19 | 5.40 | 5.40 | -1.82% | 1,786,877 |
| Aug 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.35% | 1,879,454 |
| Aug 27, 2025 | 5.91 | 5.91 | 5.75 | 5.75 | 5.75 | -0.52% | 1,528,849 |
| Aug 26, 2025 | 5.80 | 5.80 | 5.75 | 5.78 | 5.78 | -0.34% | 2,852,586 |
| Aug 25, 2025 | 5.51 | 5.80 | 5.51 | 5.80 | 5.80 | 5.26% | 2,563,696 |
| Aug 22, 2025 | 5.74 | 5.74 | 5.51 | 5.51 | 5.51 | -4.01% | 4,026,965 |
| Aug 21, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 9.96% | 2,267,332 |
| Aug 20, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 9.89% | 2,243,068 |
| Aug 19, 2025 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | -0.21% | 1,342,780 |
| Aug 18, 2025 | 4.62 | 4.76 | 4.62 | 4.76 | 4.76 | -1.86% | 1,682,250 |
| Aug 15, 2025 | 4.96 | 4.96 | 4.85 | 4.85 | 4.85 | -2.02% | 1,673,712 |
| Aug 14, 2025 | 4.86 | 4.95 | 4.86 | 4.95 | 4.95 | 4.21% | 2,061,850 |
| Aug 13, 2025 | 4.50 | 4.75 | 4.50 | 4.75 | 4.75 | 5.56% | 1,782,012 |
| Aug 12, 2025 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | 2.74% | 1,632,491 |
| Aug 11, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 1.86% | 1,300,881 |
| Aug 8, 2025 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | -2.05% | 2,042,458 |
| Aug 7, 2025 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | -2.23% | 2,747,465 |
| Aug 6, 2025 | 4.76 | 4.76 | 4.49 | 4.49 | 4.49 | -5.47% | 2,747,316 |
| Aug 5, 2025 | 4.67 | 4.75 | 4.67 | 4.75 | 4.75 | 1.71% | 1,858,736 |
| Aug 4, 2025 | 4.68 | 4.68 | 4.67 | 4.67 | 4.67 | -2.71% | 1,805,230 |
| Aug 1, 2025 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | - | 1,020,344 |
| Jul 31, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 2.35% | 1,360,827 |
| Jul 30, 2025 | 4.70 | 4.70 | 4.65 | 4.69 | 4.69 | -1.26% | 1,719,214 |
| Jul 29, 2025 | 4.90 | 4.90 | 4.75 | 4.75 | 4.75 | -3.26% | 2,454,295 |
| Jul 28, 2025 | 4.90 | 4.92 | 4.90 | 4.91 | 4.91 | 0.20% | 2,159,926 |
| Jul 25, 2025 | 4.65 | 5.00 | 4.65 | 4.90 | 4.90 | 5.38% | 2,803,941 |
| Jul 24, 2025 | 4.86 | 4.86 | 4.51 | 4.65 | 4.65 | -7.19% | 3,686,342 |
| Jul 23, 2025 | 4.79 | 5.01 | 4.79 | 5.01 | 5.01 | -0.60% | 5,397,182 |
| Jul 22, 2025 | 5.39 | 5.39 | 5.04 | 5.04 | 5.04 | -10.00% | 4,315,835 |
| Jul 21, 2025 | 5.48 | 5.60 | 5.48 | 5.60 | 5.60 | 2.56% | 3,249,055 |
| Jul 18, 2025 | 5.55 | 5.55 | 5.46 | 5.46 | 5.46 | -9.90% | 4,518,824 |