Mopas Marketcilik Gida Sanayi ve Ticaret Anonim Sirketi (IST:MOPAS)
Turkey
· Delayed Price · Currency is TRY 50.85
-5.65 (-10.00%)
Mar 6, 2026, 6:08 PM GMT+3
IST:MOPAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -10.00% | 812,469 |
| Mar 5, 2026 | 64.00 | 64.15 | 56.50 | 56.50 | 56.50 | -9.96% | 7,866,127 |
| Mar 4, 2026 | 58.25 | 62.75 | 56.20 | 62.75 | 62.75 | 9.99% | 14,650,420 |
| Mar 3, 2026 | 52.60 | 57.85 | 52.50 | 57.05 | 57.05 | 8.46% | 7,228,139 |
| Mar 2, 2026 | 52.00 | 54.95 | 50.30 | 52.60 | 52.60 | -2.77% | 3,123,821 |
| Feb 27, 2026 | 52.95 | 56.70 | 52.45 | 54.10 | 54.10 | 2.08% | 4,673,645 |
| Feb 26, 2026 | 53.00 | 53.40 | 49.30 | 53.00 | 53.00 | 3.41% | 4,150,960 |
| Feb 25, 2026 | 54.55 | 54.75 | 51.25 | 51.25 | 51.25 | -6.05% | 2,329,262 |
| Feb 24, 2026 | 54.95 | 55.90 | 53.00 | 54.55 | 54.55 | -0.55% | 1,924,609 |
| Feb 23, 2026 | 53.35 | 56.55 | 53.35 | 54.85 | 54.85 | 3.30% | 3,521,747 |
| Feb 20, 2026 | 52.65 | 54.45 | 52.25 | 53.10 | 53.10 | 1.05% | 3,052,837 |
| Feb 19, 2026 | 57.95 | 58.10 | 52.45 | 52.55 | 52.55 | -8.69% | 5,167,051 |
| Feb 18, 2026 | 57.60 | 59.50 | 55.70 | 57.55 | 57.55 | -0.09% | 6,398,888 |
| Feb 17, 2026 | 55.50 | 58.35 | 54.35 | 57.60 | 57.60 | 4.16% | 5,052,169 |
| Feb 16, 2026 | 58.75 | 59.00 | 55.30 | 55.30 | 55.30 | -5.87% | 3,706,295 |
| Feb 13, 2026 | 59.00 | 60.00 | 56.60 | 58.75 | 58.75 | -0.42% | 5,339,092 |
| Feb 12, 2026 | 58.90 | 59.45 | 57.10 | 59.00 | 59.00 | 0.94% | 3,889,665 |
| Feb 11, 2026 | 56.90 | 58.55 | 56.00 | 58.45 | 58.45 | 2.54% | 2,765,018 |
| Feb 10, 2026 | 55.10 | 58.55 | 54.80 | 57.00 | 57.00 | 3.64% | 6,626,558 |
| Feb 9, 2026 | 55.00 | 55.50 | 54.60 | 55.00 | 55.00 | 0.18% | 4,645,526 |
| Feb 6, 2026 | 54.10 | 55.50 | 53.25 | 54.90 | 54.90 | 1.48% | 4,401,779 |
| Feb 5, 2026 | 53.70 | 55.45 | 52.20 | 54.10 | 54.10 | 0.74% | 6,112,998 |
| Feb 4, 2026 | 52.45 | 54.85 | 52.30 | 53.70 | 53.70 | 2.38% | 5,832,255 |
| Feb 3, 2026 | 52.50 | 52.90 | 51.60 | 52.45 | 52.45 | 0.87% | 5,435,690 |
| Feb 2, 2026 | 51.20 | 52.85 | 50.70 | 52.00 | 52.00 | 1.76% | 5,981,891 |
| Jan 30, 2026 | 50.70 | 52.60 | 50.50 | 51.10 | 51.10 | 0.89% | 4,564,426 |
| Jan 29, 2026 | 52.00 | 52.95 | 50.05 | 50.65 | 50.65 | -3.52% | 7,709,783 |
| Jan 28, 2026 | 52.50 | 53.85 | 51.50 | 52.50 | 52.50 | 4.48% | 10,632,490 |
| Jan 27, 2026 | 49.68 | 51.20 | 48.52 | 50.25 | 50.25 | 1.19% | 9,880,191 |
| Jan 26, 2026 | 47.00 | 51.00 | 46.28 | 49.66 | 49.66 | 3.80% | 17,069,230 |
| Jan 23, 2026 | 43.68 | 47.84 | 43.50 | 47.84 | 47.84 | 9.98% | 15,475,360 |
| Jan 22, 2026 | 40.50 | 43.80 | 40.32 | 43.50 | 43.50 | 7.94% | 8,020,835 |
| Jan 21, 2026 | 42.80 | 42.80 | 39.92 | 40.30 | 40.30 | -4.05% | 4,221,441 |
| Jan 20, 2026 | 43.40 | 44.40 | 40.66 | 42.00 | 42.00 | -2.73% | 5,561,754 |
| Jan 19, 2026 | 43.82 | 44.56 | 43.18 | 43.18 | 43.18 | -0.87% | 5,162,499 |
| Jan 16, 2026 | 42.22 | 45.52 | 42.22 | 43.56 | 43.56 | 3.22% | 8,312,157 |
| Jan 15, 2026 | 43.02 | 44.80 | 41.26 | 42.20 | 42.20 | -1.91% | 6,968,741 |
| Jan 14, 2026 | 40.80 | 44.72 | 40.74 | 43.02 | 43.02 | 4.98% | 10,989,380 |
| Jan 13, 2026 | 38.04 | 41.82 | 37.90 | 40.98 | 40.98 | 7.79% | 6,274,483 |
| Jan 12, 2026 | 37.06 | 39.04 | 37.04 | 38.02 | 38.02 | 2.81% | 5,540,950 |
| Jan 9, 2026 | 37.28 | 38.38 | 36.74 | 36.98 | 36.98 | -0.75% | 3,706,960 |
| Jan 8, 2026 | 38.10 | 38.72 | 36.96 | 37.26 | 37.26 | -2.20% | 2,326,372 |
| Jan 7, 2026 | 38.96 | 39.80 | 38.10 | 38.10 | 38.10 | -1.80% | 5,727,922 |
| Jan 6, 2026 | 37.98 | 39.10 | 37.10 | 38.80 | 38.80 | 2.37% | 4,561,366 |
| Jan 5, 2026 | 39.40 | 39.92 | 37.64 | 37.90 | 37.90 | -3.07% | 4,042,441 |
| Jan 2, 2026 | 40.18 | 40.42 | 39.10 | 39.10 | 39.10 | -2.74% | 3,339,283 |
| Dec 31, 2025 | 39.56 | 40.20 | 38.10 | 40.20 | 40.20 | 2.34% | 5,973,537 |
| Dec 30, 2025 | 37.00 | 40.06 | 35.50 | 39.28 | 39.28 | 6.62% | 5,270,314 |
| Dec 29, 2025 | 38.70 | 39.16 | 36.84 | 36.84 | 36.84 | -4.81% | 3,396,678 |
| Dec 26, 2025 | 39.06 | 40.04 | 38.50 | 38.70 | 38.70 | -0.51% | 3,986,470 |
| Dec 25, 2025 | 38.70 | 40.70 | 37.22 | 38.90 | 38.90 | 0.52% | 7,886,865 |
| Dec 24, 2025 | 39.36 | 42.02 | 38.70 | 38.70 | 38.70 | -1.78% | 12,998,910 |
| Dec 23, 2025 | 38.62 | 39.80 | 37.80 | 39.40 | 39.40 | 4.45% | 10,666,630 |
| Dec 22, 2025 | 34.62 | 37.72 | 34.48 | 37.72 | 37.72 | 9.97% | 8,133,684 |
| Dec 19, 2025 | 34.84 | 35.24 | 34.30 | 34.30 | 34.30 | -1.55% | 3,697,793 |
| Dec 18, 2025 | 35.46 | 36.14 | 34.80 | 34.84 | 34.84 | -1.91% | 3,715,285 |
| Dec 17, 2025 | 38.24 | 38.64 | 34.90 | 35.52 | 35.52 | -7.06% | 5,403,366 |
| Dec 16, 2025 | 36.68 | 39.10 | 36.50 | 38.22 | 38.22 | 4.88% | 12,265,000 |
| Dec 15, 2025 | 37.76 | 38.48 | 36.18 | 36.44 | 36.44 | -3.50% | 5,191,414 |
| Dec 12, 2025 | 37.80 | 38.60 | 36.40 | 37.76 | 37.76 | -0.58% | 8,658,461 |
| Dec 11, 2025 | 36.12 | 38.74 | 36.12 | 37.98 | 37.98 | 7.84% | 17,484,910 |
| Dec 10, 2025 | 32.12 | 35.22 | 32.00 | 35.22 | 35.22 | 9.99% | 8,201,294 |
| Dec 9, 2025 | 31.86 | 32.66 | 31.56 | 32.02 | 32.02 | 0.95% | 2,806,280 |
| Dec 8, 2025 | 31.20 | 32.56 | 31.18 | 31.72 | 31.72 | 1.93% | 3,289,747 |
| Dec 5, 2025 | 31.38 | 31.70 | 31.02 | 31.12 | 31.12 | -1.21% | 982,901 |
| Dec 4, 2025 | 31.00 | 31.70 | 30.92 | 31.50 | 31.50 | 1.61% | 1,560,908 |
| Dec 3, 2025 | 31.26 | 31.28 | 30.66 | 31.00 | 31.00 | -0.13% | 1,603,792 |
| Dec 2, 2025 | 31.36 | 31.54 | 31.02 | 31.04 | 31.04 | -0.83% | 820,884 |
| Dec 1, 2025 | 31.00 | 31.84 | 30.80 | 31.30 | 31.30 | 2.42% | 2,236,962 |
| Nov 28, 2025 | 30.92 | 31.18 | 30.54 | 30.56 | 30.56 | -1.10% | 781,144 |
| Nov 27, 2025 | 30.88 | 31.32 | 30.84 | 30.90 | 30.90 | 0.06% | 1,013,814 |
| Nov 26, 2025 | 31.14 | 31.42 | 30.88 | 30.88 | 30.88 | -0.39% | 2,003,470 |
| Nov 25, 2025 | 32.06 | 32.28 | 30.96 | 31.00 | 31.00 | -3.67% | 2,597,845 |
| Nov 24, 2025 | 32.04 | 32.56 | 31.72 | 32.18 | 32.18 | 0.50% | 2,446,451 |
| Nov 21, 2025 | 32.32 | 32.60 | 31.88 | 32.02 | 32.02 | -0.56% | 1,931,882 |
| Nov 20, 2025 | 32.42 | 32.60 | 32.04 | 32.20 | 32.20 | -0.31% | 1,763,729 |
| Nov 19, 2025 | 32.66 | 32.94 | 32.18 | 32.30 | 32.30 | -1.16% | 2,073,771 |
| Nov 18, 2025 | 32.40 | 33.32 | 32.02 | 32.68 | 32.68 | 0.93% | 2,907,738 |
| Nov 17, 2025 | 31.92 | 32.90 | 31.92 | 32.38 | 32.38 | 2.27% | 2,648,302 |
| Nov 14, 2025 | 32.26 | 32.26 | 31.50 | 31.66 | 31.66 | -1.92% | 2,125,712 |
| Nov 13, 2025 | 32.98 | 33.32 | 32.16 | 32.28 | 32.28 | -2.00% | 2,089,818 |
| Nov 12, 2025 | 33.40 | 33.66 | 32.80 | 32.94 | 32.94 | -0.06% | 2,373,599 |
| Nov 11, 2025 | 33.80 | 34.20 | 32.10 | 32.96 | 32.96 | -3.23% | 2,964,060 |
| Nov 10, 2025 | 35.02 | 35.12 | 33.80 | 34.06 | 34.06 | -2.41% | 3,016,671 |
| Nov 7, 2025 | 36.50 | 37.46 | 34.56 | 34.90 | 34.90 | -2.84% | 9,336,565 |
| Nov 6, 2025 | 36.30 | 37.00 | 35.84 | 35.92 | 35.92 | -0.55% | 3,072,105 |
| Nov 5, 2025 | 36.02 | 36.72 | 35.78 | 36.12 | 36.12 | 0.28% | 3,476,126 |
| Nov 4, 2025 | 35.90 | 36.86 | 35.50 | 36.02 | 36.02 | 0.90% | 5,082,933 |
| Nov 3, 2025 | 36.20 | 36.48 | 35.70 | 35.70 | 35.70 | -1.05% | 3,623,607 |
| Oct 31, 2025 | 37.36 | 37.40 | 35.92 | 36.08 | 36.08 | -2.22% | 3,463,918 |
| Oct 30, 2025 | 34.86 | 37.32 | 34.86 | 36.90 | 36.90 | 6.03% | 6,075,899 |
| Oct 28, 2025 | 34.70 | 35.02 | 34.34 | 34.80 | 34.80 | 0.93% | 1,320,306 |
| Oct 27, 2025 | 34.70 | 35.74 | 34.38 | 34.48 | 34.48 | -0.63% | 3,300,330 |
| Oct 24, 2025 | 33.96 | 35.30 | 33.74 | 34.70 | 34.70 | 3.21% | 4,924,816 |
| Oct 23, 2025 | 34.50 | 34.80 | 33.52 | 33.62 | 33.62 | -3.34% | 3,714,584 |
| Oct 22, 2025 | 35.88 | 35.88 | 34.78 | 34.78 | 34.78 | -2.25% | 4,769,369 |
| Oct 21, 2025 | 35.62 | 36.10 | 35.20 | 35.58 | 35.58 | - | 5,691,650 |
| Oct 20, 2025 | 35.40 | 36.02 | 34.54 | 35.58 | 35.58 | 1.08% | 6,026,202 |
| Oct 17, 2025 | 35.70 | 35.92 | 34.02 | 35.20 | 35.20 | -0.85% | 4,416,167 |
| Oct 16, 2025 | 36.68 | 37.24 | 35.40 | 35.50 | 35.50 | -3.32% | 4,843,380 |