Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S. (IST:MNDTR)
Turkey
· Delayed Price · Currency is TRY 6.04
-0.18 (-2.89%)
At close: Apr 28, 2026
IST:MNDTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.22 | 6.30 | 6.00 | 6.04 | - | -2.89% | 1,357,759 |
| Apr 27, 2026 | 6.20 | 6.30 | 6.19 | 6.22 | 6.22 | 0.48% | 2,312,752 |
| Apr 24, 2026 | 6.23 | 6.25 | 6.13 | 6.19 | 6.19 | -0.48% | 2,363,772 |
| Apr 22, 2026 | 6.10 | 6.22 | 6.06 | 6.22 | 6.22 | 2.13% | 2,939,192 |
| Apr 21, 2026 | 6.18 | 6.29 | 6.08 | 6.09 | 6.09 | -1.62% | 3,070,848 |
| Apr 20, 2026 | 6.24 | 6.24 | 6.13 | 6.19 | 6.19 | -0.80% | 3,350,455 |
| Apr 17, 2026 | 6.06 | 6.25 | 6.06 | 6.24 | 6.24 | 2.63% | 4,513,995 |
| Apr 16, 2026 | 6.12 | 6.20 | 6.02 | 6.08 | 6.08 | 0.16% | 4,466,283 |
| Apr 15, 2026 | 6.01 | 6.11 | 6.01 | 6.07 | 6.07 | 1.34% | 2,125,041 |
| Apr 14, 2026 | 5.83 | 6.13 | 5.83 | 5.99 | 5.99 | 2.74% | 4,550,379 |
| Apr 13, 2026 | 5.85 | 5.85 | 5.78 | 5.83 | 5.83 | -1.35% | 1,940,450 |
| Apr 10, 2026 | 5.80 | 5.92 | 5.80 | 5.91 | 5.91 | 2.60% | 3,018,348 |
| Apr 9, 2026 | 5.77 | 5.81 | 5.70 | 5.76 | 5.76 | -0.35% | 2,159,211 |
| Apr 8, 2026 | 5.83 | 5.87 | 5.78 | 5.78 | 5.78 | 2.30% | 2,577,001 |
| Apr 7, 2026 | 5.80 | 5.87 | 5.64 | 5.65 | 5.65 | -2.25% | 2,178,487 |
| Apr 6, 2026 | 5.75 | 5.87 | 5.71 | 5.78 | 5.78 | 1.23% | 2,931,795 |
| Apr 3, 2026 | 5.65 | 5.85 | 5.63 | 5.71 | 5.71 | 1.42% | 4,561,150 |
| Apr 2, 2026 | 5.56 | 5.74 | 5.55 | 5.63 | 5.63 | -0.18% | 3,058,717 |
| Apr 1, 2026 | 5.55 | 5.69 | 5.50 | 5.64 | 5.64 | 2.36% | 1,265,208 |
| Mar 31, 2026 | 5.34 | 5.59 | 5.34 | 5.51 | 5.51 | 3.38% | 2,207,605 |
| Mar 30, 2026 | 5.34 | 5.41 | 5.31 | 5.33 | 5.33 | -1.48% | 1,348,687 |
| Mar 27, 2026 | 5.56 | 5.57 | 5.39 | 5.41 | 5.41 | -2.52% | 1,386,048 |
| Mar 26, 2026 | 5.57 | 5.64 | 5.50 | 5.55 | 5.55 | -0.18% | 1,628,985 |
| Mar 25, 2026 | 5.54 | 5.63 | 5.53 | 5.56 | 5.56 | 0.36% | 1,616,918 |
| Mar 24, 2026 | 5.58 | 5.61 | 5.51 | 5.54 | 5.54 | -0.54% | 1,422,780 |
| Mar 23, 2026 | 5.56 | 5.60 | 5.38 | 5.57 | 5.57 | -1.24% | 3,184,155 |
| Mar 19, 2026 | 5.64 | 5.65 | 5.60 | 5.64 | 5.64 | -0.35% | 622,524 |
| Mar 18, 2026 | 5.74 | 5.79 | 5.64 | 5.66 | 5.66 | -1.05% | 2,806,788 |
| Mar 17, 2026 | 5.76 | 5.86 | 5.67 | 5.72 | 5.72 | -0.69% | 2,592,749 |
| Mar 16, 2026 | 5.90 | 5.90 | 5.69 | 5.76 | 5.76 | -1.03% | 2,233,953 |
| Mar 13, 2026 | 5.82 | 5.92 | 5.69 | 5.82 | 5.82 | -0.68% | 1,655,043 |
| Mar 12, 2026 | 5.84 | 5.96 | 5.81 | 5.86 | 5.86 | 0.17% | 2,146,075 |
| Mar 11, 2026 | 5.92 | 5.94 | 5.81 | 5.85 | 5.85 | -0.34% | 2,547,347 |
| Mar 10, 2026 | 5.70 | 5.93 | 5.70 | 5.87 | 5.87 | 3.35% | 1,844,039 |
| Mar 9, 2026 | 5.76 | 5.76 | 5.56 | 5.68 | 5.68 | -1.90% | 2,667,242 |
| 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 |