Meka Global Makine Imalat Sanayi ve Ticaret Anonim Sirketi (IST:MEKAG)
Turkey
· Delayed Price · Currency is TRY 3.910
-0.130 (-3.22%)
At close: Dec 5, 2025
IST:MEKAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.04 | 4.06 | 3.90 | 3.91 | 3.91 | -3.22% | 9,359,950 |
| Dec 4, 2025 | 3.90 | 4.04 | 3.89 | 4.04 | 4.04 | 3.59% | 8,839,574 |
| Dec 3, 2025 | 4.00 | 4.03 | 3.90 | 3.90 | 3.90 | -2.26% | 6,362,114 |
| Dec 2, 2025 | 4.05 | 4.10 | 3.99 | 3.99 | 3.99 | -0.99% | 3,875,010 |
| Dec 1, 2025 | 3.93 | 4.10 | 3.93 | 4.03 | 4.03 | 2.54% | 4,393,055 |
| Nov 28, 2025 | 3.94 | 4.10 | 3.92 | 3.93 | 3.93 | 0.77% | 7,667,314 |
| Nov 27, 2025 | 3.94 | 4.02 | 3.90 | 3.90 | 3.90 | -1.02% | 3,660,503 |
| Nov 26, 2025 | 4.05 | 4.09 | 3.94 | 3.94 | 3.94 | -2.48% | 5,822,979 |
| Nov 25, 2025 | 4.47 | 4.48 | 4.04 | 4.04 | 4.04 | -7.34% | 17,218,110 |
| Nov 24, 2025 | 4.29 | 4.56 | 4.28 | 4.36 | 4.36 | 2.83% | 23,182,910 |
| Nov 21, 2025 | 3.86 | 4.24 | 3.86 | 4.24 | 4.24 | 9.84% | 31,252,570 |
| Nov 20, 2025 | 3.91 | 3.95 | 3.74 | 3.86 | 3.86 | -1.28% | 9,089,800 |
| Nov 19, 2025 | 3.93 | 4.15 | 3.88 | 3.91 | 3.91 | -7.13% | 14,491,510 |
| Nov 18, 2025 | 4.25 | 4.31 | 4.19 | 4.21 | 4.21 | -0.24% | 5,525,984 |
| Nov 17, 2025 | 4.12 | 4.30 | 4.09 | 4.22 | 4.22 | 3.18% | 7,807,220 |
| Nov 14, 2025 | 4.44 | 4.46 | 4.09 | 4.09 | 4.09 | -8.09% | 15,656,450 |
| Nov 13, 2025 | 4.33 | 4.45 | 4.22 | 4.45 | 4.45 | 3.49% | 6,700,647 |
| Nov 12, 2025 | 4.48 | 4.60 | 4.30 | 4.30 | 4.30 | -4.02% | 14,776,980 |
| Nov 11, 2025 | 4.46 | 4.53 | 4.24 | 4.48 | 4.48 | -0.22% | 9,572,872 |
| Nov 10, 2025 | 4.43 | 4.84 | 4.31 | 4.49 | 4.49 | 1.35% | 13,321,190 |
| Nov 7, 2025 | 4.61 | 4.63 | 4.43 | 4.43 | 4.43 | -3.90% | 10,347,670 |
| Nov 6, 2025 | 4.73 | 4.76 | 4.60 | 4.61 | 4.61 | -2.54% | 7,530,980 |
| Nov 5, 2025 | 4.87 | 4.88 | 4.72 | 4.73 | 4.73 | -2.87% | 15,683,470 |
| Nov 4, 2025 | 4.91 | 4.91 | 4.74 | 4.87 | 4.87 | -0.61% | 16,860,120 |
| Nov 3, 2025 | 4.79 | 4.96 | 4.79 | 4.90 | 4.90 | 2.30% | 17,609,040 |
| Oct 31, 2025 | 4.82 | 4.86 | 4.77 | 4.79 | 4.79 | -0.62% | 7,554,557 |
| Oct 30, 2025 | 4.89 | 4.93 | 4.81 | 4.82 | 4.82 | -1.43% | 7,710,867 |
| Oct 28, 2025 | 4.86 | 4.94 | 4.79 | 4.89 | 4.89 | 0.62% | 6,155,960 |
| Oct 27, 2025 | 4.93 | 4.98 | 4.79 | 4.86 | 4.86 | -0.82% | 12,158,940 |
| Oct 24, 2025 | 4.77 | 4.90 | 4.76 | 4.90 | 4.90 | 2.73% | 12,823,040 |
| Oct 23, 2025 | 4.81 | 4.85 | 4.74 | 4.77 | 4.77 | -0.83% | 9,309,463 |
| Oct 22, 2025 | 5.01 | 5.08 | 4.80 | 4.81 | 4.81 | -3.41% | 15,735,600 |
| Oct 21, 2025 | 5.19 | 5.34 | 4.94 | 4.98 | 4.98 | -2.54% | 15,864,040 |
| Oct 20, 2025 | 4.91 | 5.15 | 4.91 | 5.11 | 5.11 | 4.93% | 17,450,780 |
| Oct 17, 2025 | 4.79 | 5.08 | 4.79 | 4.87 | 4.87 | 2.96% | 28,703,620 |
| Oct 16, 2025 | 4.93 | 4.94 | 4.70 | 4.73 | 4.73 | -3.86% | 10,602,310 |
| Oct 15, 2025 | 4.88 | 5.09 | 4.76 | 4.92 | 4.92 | 0.82% | 15,765,690 |
| Oct 14, 2025 | 4.89 | 4.99 | 4.70 | 4.88 | 4.88 | - | 8,833,108 |
| Oct 13, 2025 | 4.95 | 5.04 | 4.81 | 4.88 | 4.88 | -2.59% | 7,259,697 |
| Oct 10, 2025 | 4.83 | 5.07 | 4.81 | 5.01 | 5.01 | 3.51% | 12,001,870 |
| Oct 9, 2025 | 4.96 | 5.00 | 4.79 | 4.84 | 4.84 | -1.63% | 8,182,242 |
| Oct 8, 2025 | 4.94 | 5.10 | 4.89 | 4.92 | 4.92 | -0.81% | 17,159,490 |
| Oct 7, 2025 | 4.97 | 5.05 | 4.92 | 4.96 | 4.96 | - | 7,102,568 |
| Oct 6, 2025 | 5.07 | 5.24 | 4.96 | 4.96 | 4.96 | -1.98% | 7,488,461 |
| Oct 3, 2025 | 5.12 | 5.18 | 5.02 | 5.06 | 5.06 | -1.17% | 7,037,975 |
| Oct 2, 2025 | 5.10 | 5.24 | 5.04 | 5.12 | 5.12 | 0.79% | 14,701,810 |
| Oct 1, 2025 | 4.94 | 5.14 | 4.88 | 5.08 | 5.08 | 2.83% | 11,382,090 |
| Sep 30, 2025 | 4.98 | 5.05 | 4.85 | 4.94 | 4.94 | -0.80% | 10,049,000 |
| Sep 29, 2025 | 5.19 | 5.19 | 4.95 | 4.98 | 4.98 | -4.05% | 9,462,707 |
| Sep 26, 2025 | 5.19 | 5.24 | 5.13 | 5.19 | 5.19 | - | 7,395,052 |
| Sep 25, 2025 | 5.36 | 5.39 | 5.13 | 5.19 | 5.19 | -3.17% | 15,504,350 |
| Sep 24, 2025 | 5.30 | 5.50 | 5.27 | 5.36 | 5.36 | 1.13% | 14,348,910 |
| Sep 23, 2025 | 5.29 | 5.32 | 5.19 | 5.30 | 5.30 | -1.12% | 12,958,250 |
| Sep 22, 2025 | 5.47 | 5.63 | 5.32 | 5.36 | 5.36 | -1.47% | 17,013,990 |
| Sep 19, 2025 | 5.33 | 5.46 | 5.27 | 5.44 | 5.44 | 2.64% | 19,390,240 |
| Sep 18, 2025 | 5.05 | 5.53 | 5.05 | 5.30 | 5.30 | 0.19% | 35,807,780 |
| Sep 17, 2025 | 5.65 | 5.67 | 5.29 | 5.29 | 5.29 | -9.88% | 26,223,740 |
| Sep 16, 2025 | 5.96 | 5.98 | 5.68 | 5.87 | 5.87 | -0.17% | 38,701,020 |
| Sep 15, 2025 | 5.35 | 5.88 | 5.23 | 5.88 | 5.88 | 9.91% | 47,078,090 |
| Sep 12, 2025 | 5.19 | 5.40 | 5.05 | 5.35 | 5.35 | 1.90% | 22,420,420 |
| Sep 11, 2025 | 5.07 | 5.51 | 5.01 | 5.25 | 5.25 | -2.23% | 50,081,150 |
| Sep 10, 2025 | 5.95 | 6.06 | 5.37 | 5.37 | 5.37 | -9.90% | 45,091,230 |
| Sep 9, 2025 | 5.85 | 6.07 | 5.76 | 5.96 | 5.96 | 3.83% | 50,145,600 |
| Sep 8, 2025 | 5.70 | 5.91 | 5.45 | 5.74 | 5.74 | 6.69% | 83,387,670 |
| Sep 5, 2025 | 5.17 | 5.44 | 4.94 | 5.38 | 5.38 | 4.47% | 35,661,530 |
| Sep 4, 2025 | 5.02 | 5.25 | 4.93 | 5.15 | 5.15 | 2.79% | 26,739,110 |
| Sep 3, 2025 | 4.70 | 5.14 | 4.60 | 5.01 | 5.01 | 6.60% | 42,578,960 |
| Sep 2, 2025 | 4.49 | 4.87 | 4.21 | 4.70 | 4.70 | 3.98% | 28,617,270 |
| Sep 1, 2025 | 4.60 | 4.68 | 4.37 | 4.52 | 4.52 | -1.53% | 19,086,150 |
| Aug 29, 2025 | 4.39 | 4.64 | 4.26 | 4.59 | 4.59 | 2.23% | 16,646,860 |
| Aug 28, 2025 | 4.11 | 4.49 | 4.10 | 4.49 | 4.49 | 9.78% | 20,915,310 |
| Aug 27, 2025 | 4.30 | 4.30 | 4.09 | 4.09 | 4.09 | -4.44% | 12,535,420 |
| Aug 26, 2025 | 4.05 | 4.29 | 4.04 | 4.28 | 4.28 | 5.68% | 25,958,690 |
| Aug 25, 2025 | 4.01 | 4.13 | 4.00 | 4.05 | 4.05 | 1.00% | 11,676,090 |
| Aug 22, 2025 | 4.13 | 4.16 | 4.00 | 4.01 | 4.01 | -3.37% | 12,038,770 |
| Aug 21, 2025 | 4.04 | 4.20 | 4.02 | 4.15 | 4.15 | 3.23% | 15,008,500 |
| Aug 20, 2025 | 4.01 | 4.13 | 4.01 | 4.02 | 4.02 | -2.19% | 10,359,500 |
| Aug 19, 2025 | 4.17 | 4.23 | 4.05 | 4.11 | 4.11 | -1.67% | 17,858,370 |
| Aug 18, 2025 | 4.32 | 4.35 | 4.15 | 4.18 | 4.18 | -2.34% | 14,243,860 |
| Aug 15, 2025 | 4.19 | 4.49 | 4.19 | 4.28 | 4.28 | 2.15% | 22,708,130 |
| Aug 14, 2025 | 4.55 | 4.60 | 4.16 | 4.19 | 4.19 | -8.87% | 38,893,160 |
| Aug 13, 2025 | 4.21 | 4.63 | 4.17 | 4.60 | 4.60 | 9.19% | 59,906,572 |
| Aug 12, 2025 | 4.31 | 4.37 | 4.21 | 4.21 | 4.21 | -3.57% | 8,628,492 |
| Aug 11, 2025 | 4.07 | 4.38 | 4.07 | 4.37 | 4.37 | 7.40% | 12,450,534 |
| Aug 8, 2025 | 4.43 | 4.45 | 4.06 | 4.07 | 4.07 | -8.13% | 35,456,293 |
| Aug 7, 2025 | 4.28 | 4.45 | 4.23 | 4.43 | 4.43 | 4.24% | 15,124,031 |
| Aug 6, 2025 | 4.18 | 4.28 | 4.04 | 4.25 | 4.25 | 3.92% | 34,659,084 |
| Aug 5, 2025 | 3.70 | 4.09 | 3.70 | 4.09 | 4.09 | 9.96% | 33,942,796 |
| Aug 4, 2025 | 3.71 | 3.77 | 3.68 | 3.72 | 3.72 | 0.30% | 14,826,073 |
| Aug 1, 2025 | 3.63 | 3.73 | 3.56 | 3.71 | 3.70 | 1.90% | 22,948,735 |
| Jul 31, 2025 | 3.65 | 3.71 | 3.60 | 3.64 | 3.64 | 1.39% | 11,367,653 |
| Jul 30, 2025 | 3.56 | 3.61 | 3.51 | 3.59 | 3.59 | 0.65% | 6,515,187 |
| Jul 29, 2025 | 3.63 | 3.74 | 3.55 | 3.56 | 3.56 | -1.79% | 15,306,470 |
| Jul 28, 2025 | 3.48 | 3.66 | 3.46 | 3.63 | 3.63 | 4.22% | 13,129,189 |
| Jul 25, 2025 | 3.46 | 3.50 | 3.43 | 3.48 | 3.48 | 0.67% | 6,556,351 |
| Jul 24, 2025 | 3.44 | 3.50 | 3.39 | 3.46 | 3.46 | 1.20% | 12,515,506 |
| Jul 23, 2025 | 3.52 | 3.59 | 3.41 | 3.42 | 3.42 | -2.23% | 17,539,263 |
| Jul 22, 2025 | 3.43 | 3.52 | 3.43 | 3.50 | 3.50 | 2.61% | 16,557,311 |
| Jul 21, 2025 | 3.38 | 3.42 | 3.38 | 3.41 | 3.41 | 1.10% | 5,313,407 |
| Jul 18, 2025 | 3.38 | 3.38 | 3.35 | 3.37 | 3.37 | -0.24% | 3,738,764 |