Mega Polietilen Köpük Sanayi ve Ticaret Anonim Sirketi (IST:MEGAP)
Turkey
· Delayed Price · Currency is TRY 2.680
-0.070 (-2.55%)
At close: Mar 6, 2026
IST:MEGAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.73 | 2.73 | 2.68 | 2.68 | 2.68 | -2.55% | 1,068,461 |
| Mar 5, 2026 | 2.73 | 2.75 | 2.73 | 2.75 | 2.75 | - | 1,264,363 |
| Mar 4, 2026 | 2.74 | 2.76 | 2.74 | 2.75 | 2.75 | -0.36% | 833,283 |
| Mar 3, 2026 | 2.75 | 2.76 | 2.75 | 2.76 | 2.76 | -1.43% | 837,326 |
| Mar 2, 2026 | 2.61 | 2.80 | 2.61 | 2.80 | 2.80 | -3.11% | 2,264,771 |
| Feb 27, 2026 | 2.93 | 2.93 | 2.89 | 2.89 | 2.89 | -1.70% | 889,025 |
| Feb 26, 2026 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | -1.34% | 681,069 |
| Feb 25, 2026 | 3.05 | 3.05 | 2.98 | 2.98 | 2.98 | -2.61% | 576,317 |
| Feb 24, 2026 | 3.13 | 3.13 | 3.06 | 3.06 | 3.06 | -3.77% | 1,279,722 |
| Feb 23, 2026 | 2.91 | 3.19 | 2.91 | 3.18 | 3.18 | 9.28% | 2,310,382 |
| Feb 20, 2026 | 2.90 | 2.91 | 2.90 | 2.91 | 2.91 | - | 751,135 |
| Feb 19, 2026 | 2.99 | 2.99 | 2.91 | 2.91 | 2.91 | -3.64% | 1,147,638 |
| Feb 18, 2026 | 3.01 | 3.10 | 3.01 | 3.02 | 3.02 | 0.33% | 1,525,641 |
| Feb 17, 2026 | 3.10 | 3.10 | 2.99 | 3.01 | 3.01 | -2.90% | 1,142,732 |
| Feb 16, 2026 | 3.03 | 3.10 | 3.03 | 3.10 | 3.10 | 2.31% | 1,729,979 |
| Feb 13, 2026 | 2.99 | 3.03 | 2.99 | 3.03 | 3.03 | 2.02% | 1,012,662 |
| Feb 12, 2026 | 2.85 | 2.97 | 2.85 | 2.97 | 2.97 | 4.21% | 1,318,251 |
| Feb 11, 2026 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -1.72% | 1,216,493 |
| Feb 10, 2026 | 2.90 | 2.91 | 2.90 | 2.90 | 2.90 | - | 942,044 |
| Feb 9, 2026 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | 0.35% | 1,319,261 |
| Feb 6, 2026 | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | 1.05% | 902,876 |
| Feb 5, 2026 | 2.87 | 2.87 | 2.86 | 2.86 | 2.86 | -1.04% | 962,543 |
| Feb 4, 2026 | 2.95 | 2.95 | 2.89 | 2.89 | 2.89 | -2.36% | 1,423,235 |
| Feb 3, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 0.34% | 1,612,369 |
| Feb 2, 2026 | 2.92 | 2.95 | 2.92 | 2.95 | 2.95 | 1.03% | 1,423,739 |
| Jan 30, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | 1,054,579 |
| Jan 29, 2026 | 2.85 | 2.95 | 2.85 | 2.94 | 2.94 | 2.80% | 1,697,040 |
| Jan 28, 2026 | 2.86 | 2.86 | 2.85 | 2.86 | 2.86 | 0.35% | 1,372,299 |
| Jan 27, 2026 | 2.93 | 2.93 | 2.85 | 2.85 | 2.85 | -3.39% | 1,240,439 |
| Jan 26, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | 4.24% | 1,633,647 |
| Jan 23, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | 1,110,071 |
| Jan 22, 2026 | 2.65 | 2.84 | 2.65 | 2.83 | 2.83 | 6.79% | 1,679,471 |
| Jan 21, 2026 | 2.74 | 2.74 | 2.65 | 2.65 | 2.65 | -3.28% | 1,801,925 |
| Jan 20, 2026 | 2.85 | 2.85 | 2.74 | 2.74 | 2.74 | -4.86% | 2,554,299 |
| Jan 19, 2026 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -2.04% | 2,003,279 |
| Jan 16, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 0.68% | 898,061 |
| Jan 15, 2026 | 2.82 | 2.92 | 2.82 | 2.92 | 2.92 | 3.55% | 1,996,940 |
| Jan 14, 2026 | 2.95 | 2.95 | 2.82 | 2.82 | 2.82 | -6.00% | 4,059,223 |
| Jan 13, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -4.46% | 2,941,173 |
| Jan 12, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -1.88% | 979,670 |
| Jan 9, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -1.23% | 791,520 |
| Jan 8, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | 0.31% | 691,653 |
| Jan 7, 2026 | 3.26 | 3.26 | 3.23 | 3.23 | 3.23 | -1.82% | 1,120,918 |
| Jan 6, 2026 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | 0.30% | 1,118,420 |
| Jan 5, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | -0.61% | 994,123 |
| Jan 2, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | - | 699,374 |
| Dec 31, 2025 | 3.13 | 3.30 | 3.13 | 3.30 | 3.30 | 5.77% | 740,919 |
| Dec 30, 2025 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -1.58% | 1,067,629 |
| Dec 29, 2025 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | 0.32% | 933,898 |
| Dec 26, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -3.07% | 1,359,792 |
| Dec 25, 2025 | 3.23 | 3.28 | 3.23 | 3.26 | 3.26 | 0.62% | 1,226,412 |
| Dec 24, 2025 | 3.26 | 3.26 | 3.19 | 3.24 | 3.24 | -3.28% | 1,893,632 |
| Dec 23, 2025 | 3.35 | 3.35 | 3.30 | 3.35 | 3.35 | -0.30% | 1,079,608 |
| Dec 22, 2025 | 3.50 | 3.50 | 3.36 | 3.36 | 3.36 | -4.00% | 839,137 |
| Dec 19, 2025 | 3.59 | 3.59 | 3.50 | 3.50 | 3.50 | 2.64% | 987,360 |
| Dec 18, 2025 | 3.30 | 3.44 | 3.30 | 3.41 | 3.41 | 3.96% | 866,398 |
| Dec 17, 2025 | 3.38 | 3.38 | 3.23 | 3.28 | 3.28 | -2.96% | 1,167,373 |
| Dec 16, 2025 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -4.52% | 1,630,366 |
| Dec 15, 2025 | 3.55 | 3.55 | 3.43 | 3.54 | 3.54 | -0.28% | 1,608,726 |
| Dec 12, 2025 | 3.45 | 3.55 | 3.44 | 3.55 | 3.55 | 2.90% | 685,084 |
| Dec 11, 2025 | 3.45 | 3.45 | 3.39 | 3.45 | 3.45 | -0.58% | 883,121 |
| Dec 10, 2025 | 3.47 | 3.47 | 3.45 | 3.47 | 3.47 | -0.57% | 1,233,215 |
| Dec 9, 2025 | 3.50 | 3.50 | 3.49 | 3.49 | 3.49 | -0.85% | 816,873 |
| Dec 8, 2025 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | -2.76% | 2,478,282 |
| 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 |