Meysu Gida Sanayi ve Ticaret A.S. (IST:MEYSU)
Turkey
· Delayed Price · Currency is TRY 18.98
-0.11 (-0.58%)
Last updated: Apr 29, 2026, 2:02 PM GMT+3
IST:MEYSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.04 | 20.98 | 19.00 | 19.09 | 19.09 | -3.05% | 116,465,300 |
| Apr 27, 2026 | 17.98 | 19.69 | 17.96 | 19.69 | 19.69 | 10.00% | 44,025,540 |
| Apr 24, 2026 | 17.47 | 18.48 | 17.47 | 17.90 | 17.90 | 2.40% | 90,976,340 |
| Apr 22, 2026 | 16.30 | 17.81 | 15.95 | 17.48 | 17.48 | 7.90% | 83,808,860 |
| Apr 21, 2026 | 16.10 | 16.70 | 15.85 | 16.20 | 16.20 | 0.12% | 42,590,000 |
| Apr 20, 2026 | 16.33 | 16.52 | 15.52 | 16.18 | 16.18 | -0.98% | 32,872,500 |
| Apr 17, 2026 | 16.94 | 17.02 | 16.15 | 16.34 | 16.34 | -2.97% | 43,918,180 |
| Apr 16, 2026 | 16.99 | 17.61 | 16.65 | 16.84 | 16.84 | 0.06% | 87,479,980 |
| Apr 15, 2026 | 16.15 | 17.17 | 16.04 | 16.83 | 16.83 | 4.86% | 93,747,340 |
| Apr 14, 2026 | 15.85 | 16.66 | 15.68 | 16.05 | 16.05 | 2.49% | 79,818,050 |
| Apr 13, 2026 | 15.45 | 16.25 | 15.15 | 15.66 | 15.66 | 1.10% | 76,590,630 |
| Apr 10, 2026 | 15.73 | 16.19 | 15.31 | 15.49 | 15.49 | -1.34% | 81,761,740 |
| Apr 9, 2026 | 17.85 | 18.59 | 15.46 | 15.70 | 15.70 | -7.10% | 274,882,400 |
| Apr 8, 2026 | 15.84 | 16.90 | 15.74 | 16.90 | 16.90 | 9.95% | 74,239,530 |
| Apr 7, 2026 | 14.11 | 15.37 | 14.00 | 15.37 | 15.37 | 9.94% | 168,534,200 |
| Apr 6, 2026 | 14.23 | 14.34 | 13.98 | 13.98 | 13.98 | -0.71% | 20,008,170 |
| Apr 3, 2026 | 14.33 | 14.64 | 14.05 | 14.08 | 14.08 | -1.54% | 30,587,640 |
| Apr 2, 2026 | 13.90 | 14.57 | 13.65 | 14.30 | 14.30 | 2.29% | 41,658,121 |
| Apr 1, 2026 | 13.45 | 14.09 | 13.36 | 13.98 | 13.98 | 5.11% | 33,621,170 |
| Mar 31, 2026 | 13.49 | 13.74 | 13.30 | 13.30 | 13.30 | -0.60% | 19,874,550 |
| Mar 30, 2026 | 13.10 | 13.86 | 12.79 | 13.38 | 13.38 | 0.83% | 28,894,840 |
| Mar 27, 2026 | 14.36 | 14.52 | 13.15 | 13.27 | 13.27 | -6.55% | 26,174,960 |
| Mar 26, 2026 | 14.66 | 15.14 | 14.14 | 14.20 | 14.20 | -1.66% | 31,256,820 |
| Mar 25, 2026 | 14.20 | 14.99 | 13.99 | 14.44 | 14.44 | 1.69% | 54,009,960 |
| Mar 24, 2026 | 14.05 | 14.82 | 13.90 | 14.20 | 14.20 | 2.53% | 71,280,170 |
| Mar 23, 2026 | 13.24 | 13.97 | 12.96 | 13.85 | 13.85 | 4.53% | 50,550,200 |
| Mar 19, 2026 | 13.17 | 13.39 | 12.94 | 13.25 | 13.25 | 1.38% | 11,216,560 |
| Mar 18, 2026 | 13.57 | 13.65 | 13.02 | 13.07 | 13.07 | -3.68% | 23,657,050 |
| Mar 17, 2026 | 13.10 | 13.95 | 12.88 | 13.57 | 13.57 | 4.55% | 52,785,840 |
| Mar 16, 2026 | 12.92 | 13.04 | 12.61 | 12.98 | 12.98 | 1.49% | 21,297,850 |
| Mar 13, 2026 | 13.27 | 13.51 | 12.79 | 12.79 | 12.79 | -3.62% | 24,275,620 |
| Mar 12, 2026 | 13.44 | 14.15 | 13.27 | 13.27 | 13.27 | -1.26% | 36,502,270 |
| Mar 11, 2026 | 13.20 | 13.90 | 12.54 | 13.44 | 13.44 | 2.60% | 72,462,870 |
| Mar 10, 2026 | 12.23 | 13.10 | 12.16 | 13.10 | 13.10 | 9.99% | 30,450,930 |
| Mar 9, 2026 | 11.98 | 12.18 | 11.61 | 11.91 | 11.91 | -0.75% | 22,430,110 |
| Mar 6, 2026 | 12.53 | 12.69 | 11.91 | 12.00 | 12.00 | -4.00% | 19,106,979 |
| Mar 5, 2026 | 12.30 | 13.00 | 12.30 | 12.50 | 12.50 | 2.54% | 24,461,360 |
| Mar 4, 2026 | 12.00 | 12.42 | 11.92 | 12.19 | 12.19 | 2.52% | 21,171,200 |
| Mar 3, 2026 | 12.25 | 12.84 | 11.85 | 11.89 | 11.89 | -2.94% | 21,133,580 |
| Mar 2, 2026 | 11.17 | 12.59 | 11.17 | 12.25 | 12.25 | -1.29% | 28,505,920 |
| Feb 27, 2026 | 12.88 | 13.08 | 12.20 | 12.41 | 12.41 | -3.27% | 27,137,030 |
| Feb 26, 2026 | 12.46 | 13.32 | 12.40 | 12.83 | 12.83 | 3.14% | 49,710,000 |
| Feb 25, 2026 | 13.10 | 13.15 | 12.41 | 12.44 | 12.44 | -5.04% | 28,459,105 |
| Feb 24, 2026 | 13.51 | 13.82 | 13.10 | 13.10 | 13.10 | -4.38% | 32,650,700 |
| Feb 23, 2026 | 14.09 | 14.40 | 13.57 | 13.70 | 13.70 | -1.37% | 60,297,610 |
| Feb 20, 2026 | 12.80 | 13.92 | 12.37 | 13.89 | 13.89 | 9.72% | 74,789,890 |
| Feb 19, 2026 | 13.60 | 13.60 | 12.62 | 12.66 | 12.66 | -6.08% | 30,400,620 |
| Feb 18, 2026 | 13.48 | 14.01 | 13.43 | 13.48 | 13.48 | 0.07% | 52,274,480 |
| Feb 17, 2026 | 13.68 | 13.79 | 13.46 | 13.47 | 13.47 | -1.39% | 33,943,850 |
| Feb 16, 2026 | 13.69 | 14.18 | 13.58 | 13.66 | 13.66 | -0.07% | 58,401,500 |
| Feb 13, 2026 | 14.05 | 14.06 | 13.51 | 13.67 | 13.67 | -2.50% | 36,535,430 |
| Feb 12, 2026 | 14.10 | 14.36 | 13.90 | 14.02 | 14.02 | 0.14% | 39,986,310 |
| Feb 11, 2026 | 14.30 | 14.40 | 14.00 | 14.00 | 14.00 | -3.31% | 39,645,370 |
| Feb 10, 2026 | 15.00 | 15.04 | 14.40 | 14.48 | 14.48 | -2.88% | 54,978,540 |
| Feb 9, 2026 | 15.00 | 16.11 | 14.56 | 14.91 | 14.91 | 1.77% | 213,691,800 |
| Feb 6, 2026 | 14.80 | 14.82 | 14.06 | 14.65 | 14.65 | 0.55% | 34,829,561 |
| Feb 5, 2026 | 14.40 | 15.11 | 14.30 | 14.57 | 14.57 | 1.89% | 77,632,880 |
| Feb 4, 2026 | 14.55 | 15.36 | 14.27 | 14.30 | 14.30 | -2.72% | 97,790,340 |
| Feb 3, 2026 | 14.28 | 15.59 | 13.88 | 14.70 | 14.70 | 3.67% | 166,902,400 |
| Feb 2, 2026 | 13.38 | 14.42 | 12.97 | 14.18 | 14.18 | 5.98% | 124,115,100 |
| Jan 30, 2026 | 14.00 | 14.97 | 13.30 | 13.38 | 13.38 | -5.51% | 195,492,500 |
| Jan 29, 2026 | 15.66 | 15.92 | 14.16 | 14.16 | 14.16 | -9.98% | 153,882,700 |
| Jan 28, 2026 | 17.22 | 17.99 | 15.58 | 15.73 | 15.73 | -5.58% | 282,878,400 |
| Jan 27, 2026 | 15.70 | 16.66 | 15.50 | 16.66 | 16.66 | 9.97% | 146,656,700 |
| Jan 26, 2026 | 16.08 | 16.90 | 13.89 | 15.15 | 15.15 | -1.81% | 240,487,519 |
| Jan 23, 2026 | 14.77 | 15.43 | 14.29 | 15.43 | 15.43 | 9.98% | 116,472,900 |
| Jan 22, 2026 | 13.33 | 14.03 | 13.32 | 14.03 | 14.03 | 9.95% | 21,094,570 |
| Jan 21, 2026 | 11.90 | 12.76 | 11.48 | 12.76 | 12.76 | 10.00% | 174,316,400 |
| Jan 20, 2026 | 10.55 | 11.60 | 10.17 | 11.60 | 11.60 | 9.95% | 217,124,714 |
| Jan 19, 2026 | 11.32 | 11.96 | 10.55 | 10.55 | 10.55 | -3.74% | 328,134,800 |
| Jan 16, 2026 | 10.96 | 10.96 | 10.42 | 10.96 | 10.96 | 9.93% | 210,945,400 |
| Jan 15, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92% | 4,637,260 |
| Jan 14, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.94% | 5,231,102 |