Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S. (IST:MNDTR)
Turkey
· Delayed Price · Currency is TRY 5.69
-0.10 (-1.73%)
Last updated: Mar 9, 2026, 3:53 PM GMT+3
IST:MNDTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.91 | 5.94 | 5.74 | 5.79 | 5.79 | -2.03% | 1,676,025 |
| Mar 5, 2026 | 5.76 | 6.17 | 5.76 | 5.91 | 5.91 | 2.78% | 2,891,629 |
| Mar 4, 2026 | 5.84 | 5.84 | 5.71 | 5.75 | 5.75 | -0.52% | 1,836,944 |
| Mar 3, 2026 | 5.73 | 5.89 | 5.68 | 5.78 | 5.78 | 0.87% | 2,781,170 |
| Mar 2, 2026 | 5.83 | 5.94 | 5.69 | 5.73 | 5.73 | -6.83% | 4,349,504 |
| Feb 27, 2026 | 6.35 | 6.39 | 6.10 | 6.15 | 6.15 | -2.54% | 2,986,133 |
| Feb 26, 2026 | 6.33 | 6.39 | 6.30 | 6.31 | 6.31 | - | 1,776,826 |
| Feb 25, 2026 | 6.47 | 6.49 | 6.30 | 6.31 | 6.31 | -2.02% | 3,078,449 |
| Feb 24, 2026 | 6.57 | 6.57 | 6.38 | 6.44 | 6.44 | -1.53% | 3,587,249 |
| Feb 23, 2026 | 6.98 | 7.11 | 6.54 | 6.54 | 6.54 | -5.63% | 9,955,860 |
| Feb 20, 2026 | 6.83 | 6.95 | 6.74 | 6.93 | 6.93 | 1.61% | 2,330,875 |
| Feb 19, 2026 | 6.84 | 6.93 | 6.77 | 6.82 | 6.82 | -0.29% | 3,534,421 |
| Feb 18, 2026 | 7.03 | 7.10 | 6.68 | 6.84 | 6.84 | -2.56% | 4,681,856 |
| Feb 17, 2026 | 7.05 | 7.12 | 6.92 | 7.02 | 7.02 | -0.28% | 3,084,480 |
| Feb 16, 2026 | 6.92 | 7.07 | 6.91 | 7.04 | 7.04 | 2.77% | 3,145,314 |
| Feb 13, 2026 | 6.84 | 6.89 | 6.80 | 6.85 | 6.85 | 0.15% | 2,388,160 |
| Feb 12, 2026 | 6.78 | 6.86 | 6.76 | 6.84 | 6.84 | 1.18% | 2,514,309 |
| Feb 11, 2026 | 6.80 | 6.95 | 6.74 | 6.76 | 6.76 | -0.29% | 2,848,288 |
| Feb 10, 2026 | 6.73 | 6.82 | 6.70 | 6.78 | 6.78 | 0.89% | 2,245,013 |
| Feb 9, 2026 | 6.61 | 6.76 | 6.61 | 6.72 | 6.72 | 1.66% | 2,565,798 |
| Feb 6, 2026 | 6.68 | 6.69 | 6.53 | 6.61 | 6.61 | -0.75% | 2,182,329 |
| Feb 5, 2026 | 6.99 | 7.39 | 6.55 | 6.66 | 6.66 | -4.86% | 13,847,060 |
| Feb 4, 2026 | 6.86 | 7.06 | 6.84 | 7.00 | 7.00 | 2.04% | 4,200,243 |
| Feb 3, 2026 | 6.79 | 6.98 | 6.75 | 6.86 | 6.86 | 1.03% | 3,511,048 |
| Feb 2, 2026 | 6.72 | 6.91 | 6.72 | 6.79 | 6.79 | -1.88% | 3,275,195 |
| Jan 30, 2026 | 6.99 | 7.09 | 6.92 | 6.92 | 6.92 | -1.14% | 3,826,557 |
| Jan 29, 2026 | 7.34 | 7.41 | 6.98 | 7.00 | 7.00 | -4.63% | 7,709,398 |
| Jan 28, 2026 | 7.35 | 7.50 | 7.20 | 7.34 | 7.34 | -0.14% | 5,584,107 |
| Jan 27, 2026 | 7.42 | 7.52 | 7.27 | 7.35 | 7.35 | -0.94% | 5,061,514 |
| Jan 26, 2026 | 7.69 | 7.75 | 7.37 | 7.42 | 7.42 | -1.98% | 6,847,174 |
| Jan 23, 2026 | 7.53 | 7.93 | 7.44 | 7.57 | 7.57 | 4.13% | 21,950,670 |
| Jan 22, 2026 | 6.62 | 7.27 | 6.62 | 7.27 | 7.27 | 9.98% | 21,851,350 |
| Jan 21, 2026 | 6.60 | 6.66 | 6.54 | 6.61 | 6.61 | 0.30% | 2,380,267 |
| Jan 20, 2026 | 6.74 | 6.75 | 6.56 | 6.59 | 6.59 | -1.93% | 3,644,408 |
| Jan 19, 2026 | 6.71 | 6.85 | 6.71 | 6.72 | 6.72 | 0.15% | 3,596,795 |
| Jan 16, 2026 | 6.85 | 6.85 | 6.70 | 6.71 | 6.71 | -2.04% | 4,087,141 |
| Jan 15, 2026 | 6.70 | 6.85 | 6.69 | 6.85 | 6.85 | 1.63% | 3,687,949 |
| Jan 14, 2026 | 6.90 | 6.91 | 6.74 | 6.74 | 6.74 | -1.17% | 3,279,548 |
| Jan 13, 2026 | 6.75 | 6.92 | 6.65 | 6.82 | 6.82 | 1.19% | 4,702,553 |
| Jan 12, 2026 | 6.70 | 6.82 | 6.68 | 6.74 | 6.74 | 0.90% | 2,432,858 |
| Jan 9, 2026 | 6.68 | 6.77 | 6.65 | 6.68 | 6.68 | 0.15% | 2,469,611 |
| Jan 8, 2026 | 6.58 | 6.72 | 6.53 | 6.67 | 6.67 | 1.37% | 2,019,539 |
| Jan 7, 2026 | 6.79 | 6.85 | 6.58 | 6.58 | 6.58 | -3.09% | 2,403,380 |
| Jan 6, 2026 | 6.67 | 6.83 | 6.66 | 6.79 | 6.79 | 1.95% | 2,171,862 |
| Jan 5, 2026 | 6.79 | 6.88 | 6.64 | 6.66 | 6.66 | -0.15% | 2,224,015 |
| Jan 2, 2026 | 6.54 | 6.78 | 6.54 | 6.67 | 6.67 | 1.52% | 1,706,471 |
| Dec 31, 2025 | 6.40 | 6.73 | 6.40 | 6.57 | 6.57 | 2.98% | 2,363,705 |
| Dec 30, 2025 | 6.47 | 6.57 | 6.38 | 6.38 | 6.38 | -1.24% | 1,992,154 |
| Dec 29, 2025 | 6.64 | 6.74 | 6.46 | 6.46 | 6.46 | -2.71% | 2,992,726 |
| Dec 26, 2025 | 6.80 | 6.81 | 6.64 | 6.64 | 6.64 | -2.06% | 2,090,168 |
| Dec 25, 2025 | 6.55 | 6.93 | 6.53 | 6.78 | 6.78 | 3.51% | 3,924,339 |
| Dec 24, 2025 | 6.81 | 6.90 | 6.48 | 6.55 | 6.55 | -3.68% | 5,982,309 |
| Dec 23, 2025 | 7.03 | 7.09 | 6.73 | 6.80 | 6.80 | -3.27% | 4,075,652 |
| Dec 22, 2025 | 7.18 | 7.25 | 6.98 | 7.03 | 7.03 | -2.09% | 2,942,212 |
| Dec 19, 2025 | 7.08 | 7.19 | 7.02 | 7.18 | 7.18 | 1.70% | 4,224,615 |
| Dec 18, 2025 | 7.05 | 7.20 | 7.00 | 7.06 | 7.06 | 0.43% | 4,856,231 |
| Dec 17, 2025 | 7.10 | 7.17 | 7.00 | 7.03 | 7.03 | -0.42% | 3,883,253 |
| Dec 16, 2025 | 7.04 | 7.27 | 7.02 | 7.06 | 7.06 | 0.14% | 6,275,790 |
| Dec 15, 2025 | 6.98 | 7.13 | 6.98 | 7.05 | 7.05 | 1.00% | 3,832,971 |
| Dec 12, 2025 | 6.94 | 7.19 | 6.94 | 6.98 | 6.98 | 0.87% | 4,408,669 |
| Dec 11, 2025 | 7.03 | 7.06 | 6.86 | 6.92 | 6.92 | -1.14% | 4,848,737 |
| Dec 10, 2025 | 7.27 | 7.50 | 6.91 | 7.00 | 7.00 | -3.71% | 13,077,470 |
| Dec 9, 2025 | 7.30 | 7.37 | 7.22 | 7.27 | 7.27 | 0.14% | 2,905,304 |
| Dec 8, 2025 | 7.29 | 7.43 | 7.24 | 7.26 | 7.26 | 0.14% | 3,424,386 |
| Dec 5, 2025 | 7.15 | 7.48 | 7.12 | 7.25 | 7.25 | 1.26% | 4,286,455 |
| Dec 4, 2025 | 7.13 | 7.32 | 7.08 | 7.16 | 7.16 | 0.42% | 2,983,931 |
| Dec 3, 2025 | 7.17 | 7.30 | 7.13 | 7.13 | 7.13 | 0.14% | 2,929,478 |
| Dec 2, 2025 | 7.04 | 7.41 | 7.02 | 7.12 | 7.12 | 1.57% | 3,423,072 |
| Dec 1, 2025 | 7.06 | 7.14 | 6.97 | 7.01 | 7.01 | -1.54% | 4,971,447 |
| Nov 28, 2025 | 7.20 | 7.36 | 6.85 | 7.12 | 7.12 | -1.11% | 2,315,890 |
| Nov 27, 2025 | 7.27 | 7.40 | 7.14 | 7.20 | 7.20 | -0.83% | 1,921,519 |
| Nov 26, 2025 | 7.23 | 7.47 | 7.13 | 7.26 | 7.26 | 0.55% | 3,918,754 |
| Nov 25, 2025 | 7.26 | 7.34 | 7.11 | 7.22 | 7.22 | -0.55% | 3,404,383 |
| Nov 24, 2025 | 7.35 | 7.51 | 7.26 | 7.26 | 7.26 | -1.63% | 3,188,803 |
| Nov 21, 2025 | 7.56 | 7.56 | 7.32 | 7.38 | 7.38 | -2.38% | 3,024,044 |
| Nov 20, 2025 | 7.78 | 8.24 | 7.52 | 7.56 | 7.56 | -2.70% | 6,910,512 |
| Nov 19, 2025 | 7.45 | 8.11 | 7.40 | 7.77 | 7.77 | 5.00% | 11,552,310 |
| Nov 18, 2025 | 7.16 | 7.47 | 7.08 | 7.40 | 7.40 | 3.35% | 4,953,995 |
| Nov 17, 2025 | 7.07 | 7.34 | 7.07 | 7.16 | 7.16 | 2.29% | 3,164,072 |
| Nov 14, 2025 | 7.03 | 7.23 | 6.90 | 7.00 | 7.00 | - | 4,650,512 |
| Nov 13, 2025 | 6.88 | 7.07 | 6.79 | 7.00 | 7.00 | 1.89% | 3,805,354 |
| Nov 12, 2025 | 7.20 | 7.34 | 6.87 | 6.87 | 6.87 | -3.78% | 4,203,576 |
| Nov 11, 2025 | 7.52 | 7.53 | 6.96 | 7.14 | 7.14 | -4.29% | 5,039,640 |
| Nov 10, 2025 | 7.39 | 7.85 | 7.37 | 7.46 | 7.46 | -1.32% | 5,137,740 |
| Nov 7, 2025 | 8.33 | 8.36 | 7.53 | 7.56 | 7.56 | -9.24% | 8,592,874 |
| Nov 6, 2025 | 8.47 | 8.58 | 8.33 | 8.33 | 8.33 | -1.30% | 5,101,887 |
| Nov 5, 2025 | 8.63 | 8.63 | 8.41 | 8.44 | 8.44 | -1.97% | 5,234,429 |
| Nov 4, 2025 | 8.99 | 9.02 | 8.57 | 8.61 | 8.61 | -3.80% | 6,555,027 |
| Nov 3, 2025 | 8.36 | 8.99 | 8.30 | 8.95 | 8.95 | 6.80% | 10,144,400 |
| Oct 31, 2025 | 8.40 | 8.57 | 8.21 | 8.38 | 8.38 | -0.24% | 6,956,069 |
| Oct 30, 2025 | 8.03 | 8.60 | 7.98 | 8.40 | 8.40 | 5.66% | 11,292,800 |
| Oct 28, 2025 | 7.80 | 8.13 | 7.78 | 7.95 | 7.95 | 2.19% | 5,416,766 |
| Oct 27, 2025 | 7.67 | 7.94 | 7.67 | 7.78 | 7.78 | 1.43% | 5,089,959 |
| Oct 24, 2025 | 7.52 | 7.76 | 7.51 | 7.67 | 7.67 | 2.68% | 5,840,985 |
| Oct 23, 2025 | 7.63 | 7.77 | 7.45 | 7.47 | 7.47 | -1.84% | 9,583,240 |
| Oct 22, 2025 | 7.52 | 7.87 | 7.50 | 7.61 | 7.61 | 1.20% | 7,637,505 |
| Oct 21, 2025 | 7.65 | 8.10 | 7.45 | 7.52 | 7.52 | -1.18% | 17,212,130 |
| Oct 20, 2025 | 7.39 | 7.62 | 7.17 | 7.61 | 7.61 | 4.82% | 9,515,191 |
| Oct 17, 2025 | 8.00 | 8.20 | 7.11 | 7.26 | 7.26 | -6.44% | 16,841,690 |
| Oct 16, 2025 | 7.05 | 7.76 | 7.00 | 7.76 | 7.76 | 9.92% | 14,187,550 |