Skip to main content
Menderes Tekstil Sanayi ve Ticaret Anonim Sirketi (IST:MNDRS)
Turkey flag Turkey · Delayed Price · Currency is TRY
12.88
+0.27 (2.14%)
Last updated: Apr 29, 2026, 10:22 AM GMT+3

IST:MNDRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.9512.9612.6012.6112.61-3.00%3,998,473
Apr 27, 202613.3013.3012.9313.0013.00-0.76%4,677,752
Apr 24, 202612.8613.1612.7513.1013.102.26%5,598,769
Apr 22, 202612.8512.9512.6512.8112.81-0.23%5,464,519
Apr 21, 202613.0713.2612.8112.8412.84-1.83%4,585,466
Apr 20, 202613.1413.3413.0013.0813.08-1.51%4,187,943
Apr 17, 202612.8313.2812.6813.2813.284.40%5,796,167
Apr 16, 202612.8012.9212.6112.7212.720.71%5,185,754
Apr 15, 202612.4712.7212.4112.6312.631.77%5,241,396
Apr 14, 202612.2412.4612.2312.4112.411.72%7,911,780
Apr 13, 202612.4012.4212.1212.2012.20-2.17%5,706,182
Apr 10, 202612.4812.6212.3212.4712.470.48%11,077,140
Apr 9, 202612.3012.6112.3012.4112.410.40%7,919,925
Apr 8, 202612.2112.5011.9712.3612.364.66%11,348,390
Apr 7, 202612.4212.4711.7511.8111.81-4.91%8,103,920
Apr 6, 202612.6512.7512.2812.4212.421.64%8,384,017
Apr 3, 202611.9412.4211.8212.2212.222.95%12,006,840
Apr 2, 202611.8211.9611.6911.8711.87-0.59%6,396,782
Apr 1, 202611.7011.9411.5511.9411.943.83%12,017,580
Mar 31, 202611.7411.7911.2611.5011.50-1.63%12,625,130
Mar 30, 202611.6111.9311.4811.6911.690.52%6,275,594
Mar 27, 202612.9213.0211.6311.6311.63-9.98%24,595,070
Mar 26, 202613.4013.5412.8912.9212.92-3.58%6,335,030
Mar 25, 202613.4113.5213.3513.4013.400.45%4,186,344
Mar 24, 202613.6113.7713.2813.3413.34-2.49%5,082,354
Mar 23, 202613.7413.7513.2913.6813.68-2.08%4,967,896
Mar 19, 202613.9114.0313.8413.9713.970.07%1,449,501
Mar 18, 202614.0614.1313.9013.9613.96-0.43%3,551,791
Mar 17, 202614.1114.1913.8614.0214.02-0.21%4,848,452
Mar 16, 202614.1014.1714.0214.0514.05-0.28%4,204,539
Mar 13, 202614.0414.1813.8714.0914.09-0.07%4,079,887
Mar 12, 202614.1014.3014.0014.1014.10-0.14%4,841,049
Mar 11, 202614.1614.2313.9814.1214.12-0.35%5,817,173
Mar 10, 202613.9914.1913.8514.1714.174.11%7,072,707
Mar 9, 202614.0914.0913.2913.6113.61-4.49%7,103,773
Mar 6, 202614.7015.0014.1614.2514.25-1.72%6,933,915
Mar 5, 202614.6314.7014.3714.5014.501.61%2,590,447
Mar 4, 202614.7014.7514.1814.2714.27-2.86%3,223,117
Mar 3, 202614.3814.9114.2414.6914.692.23%4,700,875
Mar 2, 202614.0514.5714.0514.3714.37-4.52%3,729,106
Feb 27, 202615.0615.4114.8615.0515.050.07%3,721,740
Feb 26, 202615.0415.2614.6015.0415.041.14%3,638,045
Feb 25, 202615.1715.1914.7914.8714.87-1.91%2,886,911
Feb 24, 202615.3515.3815.0415.1615.16-1.37%3,488,924
Feb 23, 202615.4115.8015.3315.3715.37-0.19%4,900,741
Feb 20, 202615.5516.0215.3515.4015.40-0.96%4,381,148
Feb 19, 202616.2916.3815.4815.5515.55-4.60%5,445,770
Feb 18, 202616.5016.7315.9916.3016.301.88%6,836,648
Feb 17, 202616.0016.0715.8516.0016.000.13%2,699,738
Feb 16, 202615.5516.0315.5515.9815.982.83%4,461,900
Feb 13, 202615.5915.6615.4215.5415.540.39%2,990,958
Feb 12, 202615.4215.6115.1215.4815.481.44%3,839,264
Feb 11, 202615.0715.4714.9615.2615.261.19%3,606,149
Feb 10, 202615.2915.4615.0615.0815.081.00%3,222,010
Feb 9, 202614.6715.1414.5314.9314.933.25%2,697,473
Feb 6, 202614.5714.5714.0214.4614.46-0.75%2,561,688
Feb 5, 202615.0115.0214.5314.5714.57-2.87%2,546,848
Feb 4, 202614.9615.3614.9615.0015.000.40%3,528,929
Feb 3, 202614.9715.1314.8514.9414.940.88%1,632,969
Feb 2, 202615.1115.1414.7114.8114.81-2.18%2,935,055
Jan 30, 202615.2715.4114.9915.1415.14-0.92%2,610,429
Jan 29, 202615.2015.2914.9915.2815.281.13%2,933,844
Jan 28, 202615.0015.2114.9815.1115.110.73%2,727,152
Jan 27, 202615.2515.3314.9615.0015.00-1.38%2,629,449
Jan 26, 202614.6215.3414.5615.2115.214.04%4,730,029
Jan 23, 202614.8814.8814.5214.6214.62-1.28%2,401,375
Jan 22, 202614.3714.8214.2514.8114.813.57%5,813,156
Jan 21, 202614.2014.5014.1614.3014.300.70%2,738,129
Jan 20, 202614.4314.4414.0914.2014.20-1.87%2,519,654
Jan 19, 202614.5014.7614.3914.4714.47-3,472,948
Jan 16, 202614.3814.7014.2514.4714.470.63%3,917,529
Jan 15, 202614.2114.4514.0314.3814.381.55%2,192,343
Jan 14, 202614.6414.9214.0914.1614.16-3.28%4,353,054
Jan 13, 202614.7814.9414.5614.6414.64-0.95%3,211,929
Jan 12, 202614.2714.8813.9514.7814.784.08%6,877,609
Jan 9, 202613.5514.2713.4614.2014.205.03%7,490,534
Jan 8, 202613.6713.7713.3313.5213.52-0.81%1,940,441
Jan 7, 202613.7513.9813.5213.6313.63-0.66%3,950,210
Jan 6, 202613.5513.7613.4413.7213.721.55%3,164,542
Jan 5, 202613.5013.6013.4013.5113.510.30%1,798,043
Jan 2, 202613.4313.6413.3313.4713.470.60%2,827,790
Dec 31, 202512.9813.4612.9813.3913.393.16%2,989,451
Dec 30, 202512.9613.0412.6812.9812.980.70%2,181,197
Dec 29, 202513.0813.1412.8912.8912.89-1.45%2,084,005
Dec 26, 202513.0913.3313.0313.0813.08-0.08%2,431,155
Dec 25, 202513.1313.2713.0713.0913.09-0.30%816,700
Dec 24, 202513.1313.3713.0713.1313.130.08%1,821,840
Dec 23, 202513.2013.2013.0213.1213.12-0.15%1,828,658
Dec 22, 202513.7013.7013.1413.1413.14-3.38%2,418,634
Dec 19, 202513.5013.6713.4013.6013.601.19%2,040,637
Dec 18, 202513.4713.6313.3813.4413.440.37%1,395,470
Dec 17, 202513.5413.7813.3913.3913.39-0.81%1,772,299
Dec 16, 202513.8413.8413.5013.5013.50-2.17%2,176,539
Dec 15, 202513.8613.9613.7913.8013.80-2,292,150
Dec 12, 202513.8514.0413.7413.8013.80-2,178,526
Dec 11, 202514.1014.1313.8013.8013.80-2.06%1,953,623
Dec 10, 202514.2114.2713.7514.0914.09-0.77%3,204,722
Dec 9, 202513.8714.2113.8514.2014.202.45%2,909,816
Dec 8, 202513.8214.0613.8013.8613.860.73%2,480,827
Dec 5, 202513.7413.7913.6213.7613.760.73%2,102,445