Skip to main content
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S. (IST:MNDTR)
Turkey flag Turkey · Delayed Price · Currency is TRY
7.16
+0.03 (0.42%)
At close: Dec 4, 2025

IST:MNDTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20257.137.327.087.167.160.42%2,983,931
Dec 3, 20257.177.307.137.137.130.14%2,929,478
Dec 2, 20257.047.417.027.127.121.57%3,423,072
Dec 1, 20257.067.146.977.017.01-1.54%4,971,447
Nov 28, 20257.207.366.857.127.12-1.11%2,315,890
Nov 27, 20257.277.407.147.207.20-0.83%1,921,519
Nov 26, 20257.237.477.137.267.260.55%3,918,754
Nov 25, 20257.267.347.117.227.22-0.55%3,404,383
Nov 24, 20257.357.517.267.267.26-1.63%3,188,803
Nov 21, 20257.567.567.327.387.38-2.38%3,024,044
Nov 20, 20257.788.247.527.567.56-2.70%6,910,512
Nov 19, 20257.458.117.407.777.775.00%11,552,310
Nov 18, 20257.167.477.087.407.403.35%4,953,995
Nov 17, 20257.077.347.077.167.162.29%3,164,072
Nov 14, 20257.037.236.907.007.00-4,650,512
Nov 13, 20256.887.076.797.007.001.89%3,805,354
Nov 12, 20257.207.346.876.876.87-3.78%4,203,576
Nov 11, 20257.527.536.967.147.14-4.29%5,039,640
Nov 10, 20257.397.857.377.467.46-1.32%5,137,740
Nov 7, 20258.338.367.537.567.56-9.24%8,592,874
Nov 6, 20258.478.588.338.338.33-1.30%5,101,887
Nov 5, 20258.638.638.418.448.44-1.97%5,234,429
Nov 4, 20258.999.028.578.618.61-3.80%6,555,027
Nov 3, 20258.368.998.308.958.956.80%10,144,400
Oct 31, 20258.408.578.218.388.38-0.24%6,956,069
Oct 30, 20258.038.607.988.408.405.66%11,292,800
Oct 28, 20257.808.137.787.957.952.19%5,416,766
Oct 27, 20257.677.947.677.787.781.43%5,089,959
Oct 24, 20257.527.767.517.677.672.68%5,840,985
Oct 23, 20257.637.777.457.477.47-1.84%9,583,240
Oct 22, 20257.527.877.507.617.611.20%7,637,505
Oct 21, 20257.658.107.457.527.52-1.18%17,212,130
Oct 20, 20257.397.627.177.617.614.82%9,515,191
Oct 17, 20258.008.207.117.267.26-6.44%16,841,690
Oct 16, 20257.057.767.007.767.769.92%14,187,550
Oct 15, 20256.787.126.787.067.064.13%4,460,315
Oct 14, 20257.147.196.776.786.78-4.78%4,211,586
Oct 13, 20257.347.407.117.127.12-4.30%4,907,617
Oct 10, 20257.457.547.387.447.440.13%5,470,463
Oct 9, 20257.597.897.357.437.43-0.93%11,893,550
Oct 8, 20258.058.627.477.507.50-7.06%15,599,410
Oct 7, 20257.358.077.268.078.079.80%5,922,254
Oct 6, 20257.457.547.287.357.35-0.54%3,315,790
Oct 3, 20257.157.567.157.397.393.36%5,580,939
Oct 2, 20257.237.337.017.157.15-0.83%3,958,591
Oct 1, 20257.097.337.067.217.211.69%3,472,457
Sep 30, 20257.137.307.027.097.09-1.25%5,485,281
Sep 29, 20257.617.767.187.187.18-5.65%7,228,971
Sep 26, 20257.507.807.397.617.611.87%7,553,697
Sep 25, 20257.507.747.347.477.470.27%6,978,539
Sep 24, 20257.557.807.427.457.45-0.93%7,018,111
Sep 23, 20257.267.797.177.527.523.30%11,090,650
Sep 22, 20257.297.447.247.287.281.25%4,673,394
Sep 19, 20257.037.216.927.197.192.71%4,545,177
Sep 18, 20256.997.166.997.007.000.14%4,541,030
Sep 17, 20257.087.156.966.996.99-1.41%4,627,172
Sep 16, 20256.997.146.967.097.091.43%4,172,116
Sep 15, 20256.656.996.586.996.995.43%4,301,135
Sep 12, 20256.956.956.626.636.63-4.74%4,057,763
Sep 11, 20257.187.286.946.966.96-3.06%4,172,190
Sep 10, 20256.877.406.777.187.184.82%8,155,984
Sep 9, 20256.826.936.826.856.850.59%2,840,400
Sep 8, 20256.967.016.756.816.81-3.68%4,858,217
Sep 5, 20257.377.437.077.077.07-3.68%4,996,929
Sep 4, 20257.287.517.257.347.341.94%5,095,154
Sep 3, 20257.167.336.957.207.200.98%7,585,435
Sep 2, 20256.997.426.727.137.133.03%16,501,430
Sep 1, 20256.816.946.806.926.921.76%3,534,417
Aug 29, 20256.736.936.676.806.801.19%3,963,484
Aug 28, 20256.886.996.656.726.72-1.61%3,940,825
Aug 27, 20256.927.176.826.836.83-1.87%7,517,551
Aug 26, 20257.207.516.876.966.96-3.47%10,244,020
Aug 25, 20256.907.306.907.217.215.41%9,412,925
Aug 22, 20256.987.026.786.846.84-1.16%6,710,045
Aug 21, 20256.366.966.356.926.929.32%12,832,490
Aug 20, 20256.306.426.286.336.330.48%2,196,464
Aug 19, 20256.406.486.286.306.30-1.41%2,780,897
Aug 18, 20256.756.756.376.396.39-6.44%8,356,263
Aug 15, 20256.787.006.706.836.831.34%4,041,294
Aug 14, 20256.806.946.746.746.74-1.03%3,794,454
Aug 13, 20256.846.956.716.816.81-0.44%5,668,869
Aug 12, 20256.876.946.766.846.84-3,020,665
Aug 11, 20256.827.056.826.846.840.59%3,671,559
Aug 8, 20256.946.986.796.806.80-1.88%3,956,151
Aug 7, 20257.127.226.906.936.93-2.53%6,478,292
Aug 6, 20256.987.186.827.117.112.60%12,401,740
Aug 5, 20256.806.966.716.936.932.51%7,657,518
Aug 4, 20256.566.866.566.766.763.36%4,319,743
Aug 1, 20256.786.926.536.546.54-3.11%4,268,443
Jul 31, 20256.396.796.376.756.755.97%3,930,460
Jul 30, 20256.366.606.286.376.370.16%2,993,569
Jul 29, 20256.366.566.226.366.36-3,035,193
Jul 28, 20256.426.666.366.366.361.11%5,430,236
Jul 25, 20256.046.436.006.296.294.66%7,527,245
Jul 24, 20255.926.065.926.016.012.04%3,282,517
Jul 23, 20255.936.005.845.895.89-0.17%4,143,852
Jul 22, 20255.906.065.875.905.90-4,096,923
Jul 21, 20255.775.925.775.905.901.90%2,729,937
Jul 18, 20255.775.975.735.795.790.70%4,636,535
Jul 17, 20255.595.785.595.755.752.68%1,953,694