MMC Sanayi Ve Ticari Yatirimlar A.S. (IST:MMCAS)
Turkey
· Delayed Price · Currency is TRY 103.80
+0.80 (0.78%)
Last updated: Mar 6, 2026, 1:55 PM GMT+3
IST:MMCAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 101.00 | 103.90 | 101.00 | 103.00 | 103.00 | - | 15,206 |
| Mar 5, 2026 | 103.10 | 103.10 | 96.95 | 103.00 | 103.00 | -0.77% | 36,132 |
| Mar 4, 2026 | 104.50 | 104.50 | 103.10 | 103.80 | 103.80 | 9.26% | 32,332 |
| Mar 3, 2026 | 90.00 | 95.00 | 90.00 | 95.00 | 95.00 | 1.71% | 13,351 |
| Mar 2, 2026 | 79.85 | 93.40 | 79.85 | 93.40 | 93.40 | 5.30% | 56,295 |
| Feb 27, 2026 | 95.20 | 95.20 | 88.60 | 88.70 | 88.70 | -4.83% | 34,818 |
| Feb 26, 2026 | 94.50 | 94.50 | 93.20 | 93.20 | 93.20 | -1.38% | 13,266 |
| Feb 25, 2026 | 99.80 | 99.80 | 94.10 | 94.50 | 94.50 | -3.08% | 43,565 |
| Feb 24, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 5.81% | 46,682 |
| Feb 23, 2026 | 95.00 | 95.00 | 92.15 | 92.15 | 92.15 | -3.00% | 535,746 |
| Feb 20, 2026 | 91.20 | 99.80 | 91.20 | 95.00 | 95.00 | -2.01% | 49,560 |
| Feb 19, 2026 | 90.30 | 99.80 | 90.30 | 96.95 | 96.95 | -1.07% | 66,101 |
| Feb 18, 2026 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | - | 22,356 |
| Feb 17, 2026 | 96.20 | 100.00 | 96.20 | 98.00 | 98.00 | 0.41% | 56,559 |
| Feb 16, 2026 | 106.00 | 106.00 | 97.60 | 97.60 | 97.60 | -9.96% | 114,957 |
| Feb 13, 2026 | 120.40 | 120.40 | 108.40 | 108.40 | 108.40 | -9.97% | 30,729 |
| Feb 12, 2026 | 120.10 | 120.40 | 120.10 | 120.40 | 120.40 | 2.47% | 16,836 |
| Feb 11, 2026 | 115.90 | 117.50 | 115.90 | 117.50 | 117.50 | 4.82% | 24,490 |
| Feb 10, 2026 | 109.00 | 112.10 | 105.40 | 112.10 | 112.10 | -4.27% | 67,329 |
| Feb 9, 2026 | 114.10 | 117.10 | 113.70 | 117.10 | 117.10 | 2.63% | 23,976 |
| Feb 6, 2026 | 105.00 | 114.40 | 105.00 | 114.10 | 114.10 | 9.29% | 17,257 |
| Feb 5, 2026 | 103.00 | 106.00 | 103.00 | 104.40 | 104.40 | -2.16% | 14,298 |
| Feb 4, 2026 | 99.70 | 106.70 | 99.70 | 106.70 | 106.70 | 0.47% | 39,751 |
| Feb 3, 2026 | 96.70 | 106.20 | 96.70 | 106.20 | 106.20 | 9.99% | 56,083 |
| Feb 2, 2026 | 92.50 | 96.55 | 92.50 | 96.55 | 96.55 | -0.67% | 24,976 |
| Jan 30, 2026 | 100.00 | 100.20 | 97.20 | 97.20 | 97.20 | 4.63% | 79,939 |
| Jan 29, 2026 | 92.35 | 92.90 | 90.20 | 92.90 | 92.90 | -7.29% | 233,808 |
| Jan 28, 2026 | 107.30 | 107.30 | 100.20 | 100.20 | 100.20 | -9.97% | 67,025 |
| Jan 27, 2026 | 105.40 | 114.70 | 105.40 | 111.30 | 111.30 | 2.20% | 48,959 |
| Jan 26, 2026 | 114.90 | 114.90 | 108.90 | 108.90 | 108.90 | -10.00% | 91,214 |
| Jan 23, 2026 | 127.50 | 127.50 | 121.00 | 121.00 | 121.00 | -9.97% | 85,677 |
| Jan 22, 2026 | 122.20 | 134.40 | 122.20 | 134.40 | 134.40 | 9.98% | 70,524 |
| Jan 21, 2026 | 121.00 | 122.20 | 121.00 | 122.20 | 122.20 | 1.41% | 24,824 |
| Jan 20, 2026 | 125.00 | 125.00 | 120.40 | 120.50 | 120.50 | -1.23% | 31,900 |
| Jan 19, 2026 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 0.83% | 24,087 |
| Jan 16, 2026 | 123.00 | 123.00 | 119.30 | 121.00 | 121.00 | -3.20% | 20,389 |
| Jan 15, 2026 | 121.00 | 126.00 | 121.00 | 125.00 | 125.00 | 1.96% | 17,942 |
| Jan 14, 2026 | 123.00 | 123.00 | 122.60 | 122.60 | 122.60 | -4.22% | 31,365 |
| Jan 13, 2026 | 132.20 | 132.20 | 128.00 | 128.00 | 128.00 | -3.18% | 27,771 |
| Jan 12, 2026 | 125.00 | 132.20 | 125.00 | 132.20 | 132.20 | 9.98% | 36,898 |
| Jan 9, 2026 | 120.00 | 120.20 | 120.00 | 120.20 | 120.20 | - | 45,547 |
| Jan 8, 2026 | 128.00 | 128.00 | 120.10 | 120.20 | 120.20 | -6.46% | 26,971 |
| Jan 7, 2026 | 127.60 | 128.50 | 127.60 | 128.50 | 128.50 | 1.26% | 21,024 |
| Jan 6, 2026 | 128.10 | 128.10 | 124.40 | 126.90 | 126.90 | -1.17% | 36,301 |
| Jan 5, 2026 | 130.00 | 130.00 | 128.40 | 128.40 | 128.40 | -1.68% | 21,264 |
| Jan 2, 2026 | 134.90 | 134.90 | 130.60 | 130.60 | 130.60 | -3.19% | 35,189 |
| Dec 31, 2025 | 139.00 | 139.00 | 134.90 | 134.90 | 134.90 | -2.95% | 20,083 |
| Dec 30, 2025 | 150.00 | 150.00 | 135.00 | 139.00 | 139.00 | -2.11% | 49,591 |
| Dec 29, 2025 | 146.00 | 146.00 | 142.00 | 142.00 | 142.00 | 2.90% | 29,784 |
| Dec 26, 2025 | 130.00 | 138.00 | 130.00 | 138.00 | 138.00 | 6.98% | 28,531 |
| Dec 25, 2025 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 4.54% | 22,875 |
| Dec 24, 2025 | 130.00 | 130.00 | 123.40 | 123.40 | 123.40 | -5.08% | 32,459 |
| Dec 23, 2025 | 135.00 | 135.00 | 129.90 | 130.00 | 130.00 | 0.85% | 21,084 |
| Dec 22, 2025 | 140.00 | 140.00 | 126.00 | 128.90 | 128.90 | -7.93% | 33,238 |
| Dec 19, 2025 | 144.10 | 144.10 | 140.00 | 140.00 | 140.00 | 6.46% | 32,596 |
| Dec 18, 2025 | 120.00 | 131.70 | 120.00 | 131.50 | 131.50 | 9.67% | 32,334 |
| Dec 17, 2025 | 125.50 | 125.50 | 119.90 | 119.90 | 119.90 | -4.84% | 35,445 |
| Dec 16, 2025 | 133.00 | 133.00 | 126.00 | 126.00 | 126.00 | -5.26% | 33,860 |
| Dec 15, 2025 | 138.90 | 138.90 | 132.00 | 133.00 | 133.00 | -4.25% | 36,269 |
| Dec 12, 2025 | 140.20 | 140.20 | 138.90 | 138.90 | 138.90 | -5.51% | 41,854 |
| Dec 11, 2025 | 138.00 | 147.70 | 138.00 | 147.00 | 147.00 | 9.37% | 67,380 |
| Dec 10, 2025 | 140.00 | 140.00 | 130.50 | 134.40 | 134.40 | -7.18% | 41,540 |
| Dec 9, 2025 | 144.80 | 144.80 | 144.70 | 144.80 | 144.80 | 9.95% | 162,000 |
| Dec 8, 2025 | 130.70 | 131.70 | 130.70 | 131.70 | 131.70 | 9.93% | 145,630 |
| Dec 5, 2025 | 114.00 | 120.00 | 114.00 | 119.80 | 119.80 | 5.55% | 119,867 |
| Dec 4, 2025 | 119.80 | 119.80 | 99.00 | 113.50 | 113.50 | 3.18% | 104,232 |
| Dec 3, 2025 | 96.30 | 110.00 | 96.30 | 110.00 | 110.00 | 2.80% | 49,154 |
| Dec 2, 2025 | 111.50 | 111.50 | 107.00 | 107.00 | 107.00 | 5.00% | 100,080 |
| Dec 1, 2025 | 93.90 | 102.70 | 93.90 | 101.90 | 101.90 | 8.40% | 35,003 |
| Nov 28, 2025 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 4.44% | 33,267 |
| Nov 27, 2025 | 85.00 | 90.00 | 85.00 | 90.00 | 90.00 | 5.88% | 21,624 |
| Nov 26, 2025 | 88.00 | 88.00 | 82.70 | 85.00 | 85.00 | -4.39% | 13,790 |
| Nov 25, 2025 | 88.80 | 89.00 | 88.80 | 88.90 | 88.90 | -5.43% | 19,518 |
| Nov 24, 2025 | 97.80 | 97.80 | 94.00 | 94.00 | 94.00 | -3.89% | 19,451 |
| Nov 21, 2025 | 95.50 | 98.00 | 95.50 | 97.80 | 97.80 | -0.20% | 235,614 |
| Nov 20, 2025 | 98.60 | 98.60 | 96.00 | 98.00 | 98.00 | -0.61% | 8,198 |
| Nov 19, 2025 | 94.00 | 98.90 | 94.00 | 98.60 | 98.60 | 4.89% | 184,040 |
| Nov 18, 2025 | 96.00 | 96.00 | 91.00 | 94.00 | 94.00 | -2.08% | 14,588 |
| Nov 17, 2025 | 94.75 | 96.85 | 94.75 | 96.00 | 96.00 | 6.08% | 117,661 |
| Nov 14, 2025 | 79.00 | 90.50 | 79.00 | 90.50 | 90.50 | 5.85% | 226,726 |
| Nov 13, 2025 | 83.15 | 85.50 | 83.15 | 85.50 | 85.50 | -2.06% | 39,148 |
| Nov 12, 2025 | 90.50 | 90.50 | 87.30 | 87.30 | 87.30 | -3.54% | 275,390 |
| Nov 11, 2025 | 92.00 | 92.00 | 90.50 | 90.50 | 90.50 | -2.00% | 44,413 |
| Nov 10, 2025 | 97.00 | 97.00 | 91.00 | 92.35 | 92.35 | -4.79% | 261,337 |
| Nov 7, 2025 | 97.00 | 99.50 | 97.00 | 97.00 | 97.00 | -2.02% | 25,735 |
| Nov 6, 2025 | 95.00 | 99.00 | 95.00 | 99.00 | 99.00 | - | 59,112 |
| Nov 5, 2025 | 103.00 | 103.00 | 99.00 | 99.00 | 99.00 | -4.81% | 28,268 |
| Nov 4, 2025 | 104.00 | 104.20 | 104.00 | 104.00 | 104.00 | -6.73% | 66,008 |
| Nov 3, 2025 | 111.00 | 112.20 | 111.00 | 111.50 | 111.50 | 9.31% | 116,710 |
| Oct 31, 2025 | 106.40 | 106.40 | 101.00 | 102.00 | 102.00 | 5.32% | 86,682 |
| Oct 30, 2025 | 95.60 | 96.85 | 95.60 | 96.85 | 96.85 | 9.99% | 74,790 |
| Oct 28, 2025 | 84.00 | 88.05 | 84.00 | 88.05 | 88.05 | 9.99% | 51,837 |
| Oct 27, 2025 | 81.00 | 81.00 | 80.00 | 80.05 | 80.05 | -1.17% | 267,925 |
| Oct 24, 2025 | 76.30 | 81.25 | 76.30 | 81.00 | 81.00 | 8.29% | 470,668 |
| Oct 23, 2025 | 68.00 | 74.80 | 68.00 | 74.80 | 74.80 | 10.00% | 44,543 |
| Oct 22, 2025 | 75.00 | 75.00 | 66.65 | 68.00 | 68.00 | -4.90% | 419,484 |
| Oct 21, 2025 | 70.85 | 72.00 | 70.85 | 71.50 | 71.50 | 0.07% | 25,170 |
| Oct 20, 2025 | 73.70 | 73.70 | 60.30 | 71.45 | 71.45 | 6.64% | 33,112 |
| Oct 17, 2025 | 67.00 | 67.00 | 66.90 | 67.00 | 67.00 | - | 27,074 |
| Oct 16, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -5.63% | 65,313 |