Menderes Tekstil Sanayi ve Ticaret Anonim Sirketi (IST:MNDRS)
Turkey
· Delayed Price · Currency is TRY 13.76
+0.10 (0.73%)
At close: Dec 5, 2025
IST:MNDRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.86 | 14.02 | 13.61 | 13.66 | 13.66 | -0.94% | 3,049,926 |
| Dec 3, 2025 | 13.95 | 14.03 | 13.78 | 13.79 | 13.79 | -1.22% | 2,388,806 |
| Dec 2, 2025 | 14.07 | 14.11 | 13.87 | 13.96 | 13.96 | -1.06% | 2,440,664 |
| Dec 1, 2025 | 13.40 | 14.11 | 13.40 | 14.11 | 14.11 | 5.30% | 4,543,237 |
| Nov 28, 2025 | 13.32 | 13.44 | 13.26 | 13.40 | 13.40 | 0.15% | 2,622,540 |
| Nov 27, 2025 | 13.44 | 13.63 | 13.37 | 13.38 | 13.38 | 0.15% | 2,596,853 |
| Nov 26, 2025 | 13.62 | 13.74 | 13.36 | 13.36 | 13.36 | -1.26% | 2,631,439 |
| Nov 25, 2025 | 13.90 | 13.90 | 13.48 | 13.53 | 13.53 | -2.31% | 5,387,455 |
| Nov 24, 2025 | 14.35 | 14.62 | 13.36 | 13.85 | 13.85 | -4.42% | 15,978,320 |
| Nov 21, 2025 | 14.43 | 14.69 | 14.15 | 14.49 | 14.49 | 0.49% | 2,616,215 |
| Nov 20, 2025 | 14.63 | 14.86 | 14.39 | 14.42 | 14.42 | -1.23% | 3,005,667 |
| Nov 19, 2025 | 14.60 | 14.77 | 14.48 | 14.60 | 14.60 | 0.83% | 3,408,884 |
| Nov 18, 2025 | 14.79 | 15.15 | 14.40 | 14.48 | 14.48 | -2.10% | 6,705,749 |
| Nov 17, 2025 | 15.29 | 15.45 | 14.72 | 14.79 | 14.79 | -3.21% | 7,931,996 |
| Nov 14, 2025 | 15.54 | 16.28 | 15.17 | 15.28 | 15.28 | -1.36% | 12,932,850 |
| Nov 13, 2025 | 15.26 | 15.79 | 14.98 | 15.49 | 15.49 | 1.64% | 7,992,690 |
| Nov 12, 2025 | 15.48 | 16.08 | 14.71 | 15.24 | 15.24 | 0.20% | 23,267,510 |
| Nov 11, 2025 | 14.81 | 15.21 | 14.60 | 15.21 | 15.21 | 9.98% | 19,508,570 |
| Nov 10, 2025 | 13.82 | 14.09 | 13.70 | 13.83 | 13.83 | 0.66% | 2,216,929 |
| Nov 7, 2025 | 14.16 | 14.16 | 13.74 | 13.74 | 13.74 | -2.07% | 2,813,354 |
| Nov 6, 2025 | 14.23 | 14.35 | 14.00 | 14.03 | 14.03 | -1.20% | 2,671,297 |
| Nov 5, 2025 | 14.49 | 14.50 | 13.80 | 14.20 | 14.20 | -1.66% | 3,870,507 |
| Nov 4, 2025 | 14.70 | 14.70 | 14.26 | 14.44 | 14.44 | -1.16% | 2,016,239 |
| Nov 3, 2025 | 14.44 | 15.03 | 14.44 | 14.61 | 14.61 | 1.46% | 3,273,281 |
| Oct 31, 2025 | 14.23 | 14.57 | 14.12 | 14.40 | 14.40 | 1.41% | 1,930,911 |
| Oct 30, 2025 | 14.09 | 14.36 | 14.09 | 14.20 | 14.20 | 0.78% | 1,878,091 |
| Oct 28, 2025 | 14.27 | 14.28 | 14.03 | 14.09 | 14.09 | -0.98% | 848,309 |
| Oct 27, 2025 | 14.14 | 14.39 | 14.01 | 14.23 | 14.23 | 0.71% | 2,485,731 |
| Oct 24, 2025 | 13.52 | 14.19 | 13.42 | 14.13 | 14.13 | 5.13% | 4,356,108 |
| Oct 23, 2025 | 13.49 | 13.62 | 13.34 | 13.44 | 13.44 | - | 2,497,407 |
| Oct 22, 2025 | 13.59 | 13.73 | 13.44 | 13.44 | 13.44 | -0.37% | 2,723,832 |
| Oct 21, 2025 | 13.60 | 13.74 | 13.36 | 13.49 | 13.49 | - | 3,326,865 |
| Oct 20, 2025 | 13.61 | 13.84 | 13.31 | 13.49 | 13.49 | -1.32% | 3,523,706 |
| Oct 17, 2025 | 13.87 | 15.00 | 13.54 | 13.67 | 13.67 | -2.64% | 2,890,499 |
| Oct 16, 2025 | 14.00 | 14.41 | 13.79 | 14.04 | 14.04 | -0.50% | 3,859,426 |
| Oct 15, 2025 | 13.90 | 14.39 | 13.89 | 14.11 | 14.11 | 2.02% | 3,148,070 |
| Oct 14, 2025 | 14.66 | 14.66 | 13.10 | 13.83 | 13.83 | -4.95% | 7,721,525 |
| Oct 13, 2025 | 14.84 | 15.07 | 14.54 | 14.55 | 14.55 | -2.74% | 3,146,246 |
| Oct 10, 2025 | 15.36 | 15.49 | 14.80 | 14.96 | 14.96 | -1.25% | 2,503,649 |
| Oct 9, 2025 | 15.28 | 15.82 | 15.04 | 15.15 | 15.15 | 1.34% | 3,909,507 |
| Oct 8, 2025 | 15.15 | 15.48 | 14.95 | 14.95 | 14.95 | -0.86% | 3,062,490 |
| Oct 7, 2025 | 15.34 | 15.54 | 15.00 | 15.08 | 15.08 | -1.63% | 3,136,368 |
| Oct 6, 2025 | 15.82 | 15.99 | 15.33 | 15.33 | 15.33 | -2.79% | 2,517,609 |
| Oct 3, 2025 | 15.72 | 16.04 | 15.58 | 15.77 | 15.77 | 1.09% | 2,715,219 |
| Oct 2, 2025 | 16.12 | 16.21 | 15.60 | 15.60 | 15.60 | -2.80% | 3,356,472 |
| Oct 1, 2025 | 16.47 | 16.52 | 15.79 | 16.05 | 16.05 | -2.37% | 5,527,953 |
| Sep 30, 2025 | 16.66 | 17.35 | 16.37 | 16.44 | 16.44 | -1.14% | 3,918,812 |
| Sep 29, 2025 | 17.30 | 17.31 | 16.63 | 16.63 | 16.63 | -3.87% | 3,422,676 |
| Sep 26, 2025 | 17.90 | 17.95 | 17.09 | 17.30 | 17.30 | -3.19% | 5,334,317 |
| Sep 25, 2025 | 17.10 | 18.30 | 17.10 | 17.87 | 17.87 | 5.12% | 12,662,120 |
| Sep 24, 2025 | 17.03 | 17.46 | 16.82 | 17.00 | 17.00 | -0.06% | 4,093,073 |
| Sep 23, 2025 | 17.51 | 18.20 | 17.01 | 17.01 | 17.01 | -2.86% | 7,151,657 |
| Sep 22, 2025 | 17.01 | 17.60 | 16.64 | 17.51 | 17.51 | 4.23% | 5,171,446 |
| Sep 19, 2025 | 17.03 | 17.13 | 16.40 | 16.80 | 16.80 | -1.35% | 6,290,197 |
| Sep 18, 2025 | 18.09 | 18.09 | 17.03 | 17.03 | 17.03 | -3.79% | 4,675,384 |
| Sep 17, 2025 | 17.67 | 18.90 | 17.38 | 17.70 | 17.70 | 2.31% | 12,781,710 |
| Sep 16, 2025 | 17.33 | 17.90 | 16.91 | 17.30 | 17.30 | - | 10,276,410 |
| Sep 15, 2025 | 17.17 | 17.57 | 16.36 | 17.30 | 17.30 | 0.70% | 14,767,690 |
| Sep 12, 2025 | 17.53 | 17.71 | 16.85 | 17.18 | 17.18 | -1.77% | 4,824,333 |
| Sep 11, 2025 | 17.45 | 18.90 | 17.19 | 17.49 | 17.49 | 0.52% | 9,244,088 |
| Sep 10, 2025 | 18.00 | 18.46 | 17.40 | 17.40 | 17.40 | -2.58% | 5,605,466 |
| Sep 9, 2025 | 18.20 | 19.60 | 17.80 | 17.86 | 17.86 | -1.87% | 13,573,520 |
| Sep 8, 2025 | 18.36 | 19.20 | 17.78 | 18.20 | 18.20 | -3.70% | 11,410,220 |
| Sep 5, 2025 | 18.90 | 18.90 | 17.63 | 18.90 | 18.90 | 9.95% | 23,471,850 |
| Sep 4, 2025 | 15.85 | 17.19 | 15.44 | 17.19 | 17.19 | 9.98% | 4,192,827 |
| Sep 3, 2025 | 15.61 | 15.79 | 14.95 | 15.63 | 15.63 | 0.45% | 6,005,189 |
| Sep 2, 2025 | 16.30 | 16.72 | 15.28 | 15.56 | 15.56 | -5.64% | 9,846,064 |
| Sep 1, 2025 | 15.20 | 16.55 | 15.15 | 16.49 | 16.49 | 8.49% | 8,456,626 |
| Aug 29, 2025 | 15.29 | 15.88 | 14.70 | 15.20 | 15.20 | 1.27% | 13,582,020 |
| Aug 28, 2025 | 13.69 | 15.01 | 13.69 | 15.01 | 15.01 | 9.96% | 14,540,370 |
| Aug 27, 2025 | 13.70 | 14.04 | 13.48 | 13.65 | 13.65 | -0.22% | 3,468,049 |
| Aug 26, 2025 | 14.08 | 14.10 | 13.66 | 13.68 | 13.68 | -2.63% | 2,901,566 |
| Aug 25, 2025 | 14.15 | 14.30 | 14.04 | 14.05 | 14.05 | -0.71% | 3,284,792 |
| Aug 22, 2025 | 13.40 | 14.50 | 13.40 | 14.15 | 14.15 | 3.21% | 5,915,147 |
| Aug 21, 2025 | 13.35 | 13.86 | 13.35 | 13.71 | 13.71 | 2.47% | 3,401,964 |
| Aug 20, 2025 | 13.22 | 13.50 | 13.21 | 13.38 | 13.38 | 0.22% | 5,510,371 |
| Aug 19, 2025 | 13.70 | 13.78 | 13.18 | 13.35 | 13.35 | -5.85% | 7,830,621 |
| Aug 18, 2025 | 13.94 | 14.27 | 13.76 | 14.18 | 14.18 | 1.72% | 4,441,556 |
| Aug 15, 2025 | 14.39 | 14.60 | 13.94 | 13.94 | 13.94 | -3.19% | 3,844,099 |
| Aug 14, 2025 | 14.83 | 14.83 | 14.29 | 14.40 | 14.40 | -1.10% | 3,012,933 |
| Aug 13, 2025 | 14.48 | 14.60 | 14.32 | 14.56 | 14.56 | - | 1,733,234 |
| Aug 12, 2025 | 14.20 | 14.58 | 13.80 | 14.56 | 14.56 | 2.18% | 7,027,473 |
| Aug 11, 2025 | 14.16 | 14.47 | 14.04 | 14.25 | 14.25 | 0.14% | 3,489,755 |
| Aug 8, 2025 | 14.54 | 14.54 | 14.05 | 14.23 | 14.23 | -1.59% | 4,080,706 |
| Aug 7, 2025 | 14.52 | 14.87 | 14.20 | 14.46 | 14.46 | -0.41% | 13,387,080 |
| Aug 6, 2025 | 13.27 | 14.52 | 13.03 | 14.52 | 14.52 | 10.00% | 12,012,200 |
| Aug 5, 2025 | 13.12 | 13.32 | 13.03 | 13.20 | 13.20 | 0.76% | 2,653,420 |
| Aug 4, 2025 | 13.05 | 13.19 | 12.96 | 13.10 | 13.10 | 0.38% | 2,288,506 |
| Aug 1, 2025 | 12.69 | 13.05 | 12.68 | 13.05 | 13.05 | 2.76% | 3,188,969 |
| Jul 31, 2025 | 12.47 | 12.70 | 12.38 | 12.70 | 12.70 | 2.01% | 2,012,790 |
| Jul 30, 2025 | 12.45 | 12.65 | 12.23 | 12.45 | 12.45 | 1.47% | 3,209,393 |
| Jul 29, 2025 | 12.50 | 12.50 | 12.24 | 12.27 | 12.27 | -1.60% | 2,277,758 |
| Jul 28, 2025 | 12.23 | 12.69 | 12.23 | 12.47 | 12.47 | 2.13% | 4,026,280 |
| Jul 25, 2025 | 12.42 | 12.42 | 12.11 | 12.21 | 12.21 | -1.29% | 3,096,362 |
| Jul 24, 2025 | 11.86 | 12.46 | 11.79 | 12.37 | 12.37 | 4.30% | 5,833,261 |
| Jul 23, 2025 | 11.85 | 11.89 | 11.71 | 11.86 | 11.86 | 0.08% | 2,427,358 |
| Jul 22, 2025 | 12.00 | 12.04 | 11.80 | 11.85 | 11.85 | -1.09% | 3,419,372 |
| Jul 21, 2025 | 11.78 | 12.05 | 11.75 | 11.98 | 11.98 | 1.96% | 3,511,379 |
| Jul 18, 2025 | 11.79 | 11.90 | 11.64 | 11.75 | 11.75 | -0.34% | 3,184,264 |
| Jul 17, 2025 | 11.44 | 11.80 | 11.44 | 11.79 | 11.79 | 3.88% | 3,160,513 |