Meka Global Makine Imalat Sanayi ve Ticaret Anonim Sirketi (IST:MEKAG)
Turkey
· Delayed Price · Currency is TRY 4.110
-0.150 (-3.52%)
At close: Apr 29, 2026
IST:MEKAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.27 | 4.30 | 4.10 | 4.11 | 4.11 | -3.52% | 27,812,231 |
| Apr 28, 2026 | 4.40 | 4.40 | 4.26 | 4.26 | 4.26 | -2.29% | 24,074,910 |
| Apr 27, 2026 | 4.29 | 4.45 | 4.29 | 4.36 | 4.36 | 2.11% | 45,370,020 |
| Apr 24, 2026 | 4.30 | 4.37 | 4.21 | 4.27 | 4.27 | -0.47% | 37,933,250 |
| Apr 22, 2026 | 4.33 | 4.40 | 4.27 | 4.29 | 4.29 | -0.92% | 36,249,380 |
| Apr 21, 2026 | 4.51 | 4.58 | 4.31 | 4.33 | 4.33 | -3.78% | 65,880,150 |
| Apr 20, 2026 | 4.46 | 4.63 | 4.38 | 4.50 | 4.50 | 0.90% | 79,153,450 |
| Apr 17, 2026 | 4.43 | 4.51 | 4.30 | 4.46 | 4.46 | 1.13% | 88,272,640 |
| Apr 16, 2026 | 4.38 | 4.58 | 4.36 | 4.41 | 4.41 | 0.68% | 106,346,200 |
| Apr 15, 2026 | 4.70 | 4.91 | 4.38 | 4.38 | 4.38 | -9.88% | 266,590,200 |
| Apr 14, 2026 | 5.09 | 5.35 | 4.86 | 4.86 | 4.86 | -10.00% | 233,584,800 |
| Apr 13, 2026 | 5.83 | 6.04 | 5.40 | 5.40 | 5.40 | -9.85% | 78,652,540 |
| Apr 10, 2026 | 6.01 | 6.16 | 5.91 | 5.99 | 5.99 | -8.69% | 136,457,200 |
| Apr 9, 2026 | 7.23 | 7.24 | 6.56 | 6.56 | 6.56 | -9.89% | 74,188,270 |
| Apr 8, 2026 | 7.15 | 7.32 | 7.08 | 7.28 | 7.28 | 4.60% | 28,544,860 |
| Apr 7, 2026 | 7.31 | 7.34 | 6.95 | 6.96 | 6.96 | -4.79% | 36,325,360 |
| Apr 6, 2026 | 7.08 | 7.59 | 7.02 | 7.31 | 7.31 | 3.39% | 40,114,030 |
| Apr 3, 2026 | 7.21 | 7.39 | 7.06 | 7.07 | 7.07 | -1.94% | 19,584,620 |
| Apr 2, 2026 | 7.23 | 7.28 | 7.04 | 7.21 | 7.21 | -1.50% | 27,777,850 |
| Apr 1, 2026 | 7.09 | 7.54 | 7.09 | 7.32 | 7.32 | 3.39% | 35,994,540 |
| Mar 31, 2026 | 7.27 | 7.30 | 6.96 | 7.08 | 7.08 | -1.67% | 20,604,580 |
| Mar 30, 2026 | 7.24 | 7.47 | 7.14 | 7.20 | 7.20 | -0.69% | 28,219,320 |
| Mar 27, 2026 | 7.60 | 7.70 | 7.17 | 7.25 | 7.25 | -4.61% | 24,784,580 |
| Mar 26, 2026 | 7.66 | 8.04 | 7.50 | 7.60 | 7.60 | -4.40% | 38,714,050 |
| Mar 25, 2026 | 7.83 | 8.50 | 7.78 | 7.95 | 7.95 | 1.53% | 47,621,200 |
| Mar 24, 2026 | 7.50 | 7.99 | 7.26 | 7.83 | 7.83 | 5.95% | 58,852,240 |
| Mar 23, 2026 | 6.65 | 7.39 | 6.55 | 7.39 | 7.39 | 9.97% | 74,242,910 |
| Mar 19, 2026 | 6.65 | 6.86 | 6.50 | 6.72 | 6.72 | 0.15% | 11,719,473 |
| Mar 18, 2026 | 6.59 | 6.98 | 6.45 | 6.71 | 6.71 | 0.45% | 35,658,120 |
| Mar 17, 2026 | 7.03 | 7.15 | 6.68 | 6.68 | 6.68 | -4.57% | 27,946,720 |
| Mar 16, 2026 | 7.09 | 7.24 | 6.74 | 7.00 | 7.00 | -0.43% | 43,156,700 |
| Mar 13, 2026 | 7.35 | 7.47 | 6.99 | 7.03 | 7.03 | -5.89% | 27,336,660 |
| Mar 12, 2026 | 7.25 | 7.91 | 7.08 | 7.47 | 7.47 | 2.61% | 60,576,487 |
| Mar 11, 2026 | 7.55 | 7.72 | 7.19 | 7.28 | 7.28 | -3.58% | 36,828,370 |
| Mar 10, 2026 | 7.51 | 8.13 | 7.46 | 7.55 | 7.55 | 1.75% | 74,503,520 |
| Mar 9, 2026 | 6.61 | 7.42 | 6.39 | 7.42 | 7.42 | 9.93% | 53,262,550 |
| Mar 6, 2026 | 6.45 | 7.21 | 6.40 | 6.75 | 6.75 | 0.75% | 94,364,505 |
| Mar 5, 2026 | 7.52 | 7.85 | 6.70 | 6.70 | 6.70 | -9.95% | 94,147,760 |
| Mar 4, 2026 | 7.00 | 7.44 | 6.40 | 7.44 | 7.44 | 9.90% | 151,576,700 |
| Mar 3, 2026 | 6.35 | 6.77 | 6.30 | 6.77 | 6.77 | 9.90% | 39,660,360 |
| Mar 2, 2026 | 5.08 | 6.16 | 5.06 | 6.16 | 6.16 | 10.00% | 70,373,520 |
| Feb 27, 2026 | 5.85 | 6.11 | 5.59 | 5.60 | 5.60 | -4.11% | 42,583,690 |
| Feb 26, 2026 | 6.09 | 6.39 | 5.61 | 5.84 | 5.84 | -4.11% | 57,342,180 |
| Feb 25, 2026 | 5.62 | 6.10 | 5.62 | 6.09 | 6.09 | 8.56% | 73,234,440 |
| Feb 24, 2026 | 5.28 | 5.80 | 5.06 | 5.61 | 5.61 | 6.25% | 63,353,597 |
| Feb 23, 2026 | 5.03 | 5.30 | 5.00 | 5.28 | 5.28 | 7.10% | 21,285,050 |
| Feb 20, 2026 | 5.02 | 5.07 | 4.84 | 4.93 | 4.93 | -1.40% | 14,519,790 |
| Feb 19, 2026 | 5.12 | 5.19 | 4.94 | 5.00 | 5.00 | -2.34% | 22,206,030 |
| Feb 18, 2026 | 5.29 | 5.49 | 5.10 | 5.12 | 5.12 | -3.21% | 22,353,407 |
| Feb 17, 2026 | 5.30 | 5.32 | 5.13 | 5.29 | 5.29 | - | 16,938,083 |
| Feb 16, 2026 | 5.07 | 5.42 | 5.02 | 5.29 | 5.29 | 4.55% | 26,541,530 |
| Feb 13, 2026 | 5.15 | 5.16 | 5.06 | 5.06 | 5.06 | -1.75% | 12,672,110 |
| Feb 12, 2026 | 4.96 | 5.21 | 4.83 | 5.15 | 5.15 | 4.46% | 21,138,610 |
| Feb 11, 2026 | 5.07 | 5.14 | 4.92 | 4.93 | 4.93 | -3.52% | 19,909,720 |
| Feb 10, 2026 | 5.11 | 5.28 | 5.02 | 5.11 | 5.11 | 0.20% | 31,246,300 |
| Feb 9, 2026 | 5.00 | 5.24 | 4.91 | 5.10 | 5.10 | 3.66% | 28,868,310 |
| Feb 6, 2026 | 4.89 | 5.14 | 4.82 | 4.92 | 4.92 | -0.20% | 23,360,650 |
| Feb 5, 2026 | 4.78 | 5.10 | 4.75 | 4.93 | 4.93 | 3.14% | 31,951,020 |
| Feb 4, 2026 | 4.89 | 4.90 | 4.67 | 4.78 | 4.78 | -2.05% | 16,379,879 |
| Feb 3, 2026 | 4.75 | 4.98 | 4.65 | 4.88 | 4.88 | 2.74% | 38,802,958 |
| Feb 2, 2026 | 4.48 | 4.99 | 4.32 | 4.75 | 4.75 | 4.63% | 63,039,520 |
| Jan 30, 2026 | 4.36 | 4.78 | 4.34 | 4.54 | 4.54 | 4.13% | 32,029,800 |
| Jan 29, 2026 | 4.72 | 4.72 | 4.35 | 4.36 | 4.36 | -6.24% | 34,085,120 |
| Jan 28, 2026 | 4.23 | 4.65 | 4.16 | 4.65 | 4.65 | 9.93% | 41,767,290 |
| Jan 27, 2026 | 4.12 | 4.34 | 4.07 | 4.23 | 4.23 | 3.93% | 36,895,050 |
| Jan 26, 2026 | 3.99 | 4.07 | 3.93 | 4.07 | 4.07 | 2.01% | 12,953,560 |
| Jan 23, 2026 | 3.99 | 4.04 | 3.93 | 3.99 | 3.99 | 0.25% | 16,048,020 |
| Jan 22, 2026 | 3.99 | 4.04 | 3.91 | 3.98 | 3.98 | 0.76% | 19,084,460 |
| Jan 21, 2026 | 4.30 | 4.31 | 3.94 | 3.95 | 3.95 | -8.78% | 33,503,530 |
| Jan 20, 2026 | 4.77 | 4.79 | 4.26 | 4.33 | 4.33 | -6.48% | 41,686,120 |
| Jan 19, 2026 | 4.33 | 4.63 | 4.31 | 4.63 | 4.63 | 9.98% | 35,050,940 |
| Jan 16, 2026 | 3.83 | 4.21 | 3.77 | 4.21 | 4.21 | 9.92% | 42,815,255 |
| Jan 15, 2026 | 3.77 | 3.94 | 3.77 | 3.83 | 3.83 | 1.06% | 10,194,910 |
| Jan 14, 2026 | 3.83 | 3.84 | 3.79 | 3.79 | 3.79 | -0.79% | 6,291,686 |
| Jan 13, 2026 | 3.80 | 3.90 | 3.78 | 3.82 | 3.82 | 0.53% | 10,009,460 |
| Jan 12, 2026 | 3.88 | 3.88 | 3.78 | 3.80 | 3.80 | -2.06% | 10,329,674 |
| Jan 9, 2026 | 3.81 | 3.93 | 3.77 | 3.88 | 3.88 | 2.11% | 13,467,750 |
| Jan 8, 2026 | 3.84 | 3.86 | 3.74 | 3.80 | 3.80 | -0.78% | 8,785,537 |
| Jan 7, 2026 | 3.99 | 4.00 | 3.82 | 3.83 | 3.83 | -3.28% | 11,416,440 |
| Jan 6, 2026 | 4.27 | 4.41 | 3.88 | 3.96 | 3.96 | -8.12% | 69,456,600 |
| Jan 5, 2026 | 3.93 | 4.31 | 3.83 | 4.31 | 4.31 | 9.95% | 28,063,750 |
| Jan 2, 2026 | 3.87 | 3.96 | 3.87 | 3.92 | 3.92 | 1.29% | 4,851,861 |
| Dec 31, 2025 | 3.86 | 3.91 | 3.83 | 3.87 | 3.87 | 0.52% | 2,951,886 |
| Dec 30, 2025 | 3.80 | 3.85 | 3.76 | 3.85 | 3.85 | 1.32% | 2,415,098 |
| Dec 29, 2025 | 3.99 | 4.00 | 3.80 | 3.80 | 3.80 | -4.52% | 4,718,086 |
| Dec 26, 2025 | 3.89 | 4.00 | 3.87 | 3.98 | 3.98 | 2.05% | 5,458,703 |
| Dec 25, 2025 | 3.93 | 3.98 | 3.90 | 3.90 | 3.90 | -0.76% | 2,204,953 |
| Dec 24, 2025 | 3.88 | 4.00 | 3.87 | 3.93 | 3.93 | 1.03% | 6,415,389 |
| Dec 23, 2025 | 3.98 | 3.98 | 3.86 | 3.89 | 3.89 | -2.26% | 6,525,061 |
| Dec 22, 2025 | 4.18 | 4.18 | 3.98 | 3.98 | 3.98 | -3.86% | 6,874,968 |
| Dec 19, 2025 | 4.14 | 4.16 | 3.95 | 4.14 | 4.14 | 0.73% | 7,933,891 |
| Dec 18, 2025 | 3.88 | 4.11 | 3.84 | 4.11 | 4.11 | 5.66% | 7,965,962 |
| Dec 17, 2025 | 3.79 | 3.91 | 3.75 | 3.89 | 3.89 | 2.64% | 8,464,922 |
| Dec 16, 2025 | 3.85 | 3.86 | 3.78 | 3.79 | 3.79 | -1.81% | 5,345,475 |
| Dec 15, 2025 | 3.93 | 3.96 | 3.85 | 3.86 | 3.86 | -1.53% | 5,527,172 |
| Dec 12, 2025 | 3.82 | 3.94 | 3.81 | 3.92 | 3.92 | 2.08% | 9,461,666 |
| Dec 11, 2025 | 3.89 | 3.91 | 3.81 | 3.84 | 3.84 | -1.29% | 7,420,203 |
| Dec 10, 2025 | 3.88 | 3.97 | 3.85 | 3.89 | 3.89 | 0.26% | 6,997,875 |
| Dec 9, 2025 | 3.94 | 3.95 | 3.86 | 3.88 | 3.88 | -1.02% | 5,451,713 |
| Dec 8, 2025 | 3.93 | 3.99 | 3.90 | 3.92 | 3.92 | 0.26% | 7,712,928 |