Mopas Marketcilik Gida Sanayi ve Ticaret Anonim Sirketi (IST:MOPAS)
Turkey
· Delayed Price · Currency is TRY 31.12
-0.38 (-1.21%)
Dec 5, 2025, 6:09 PM GMT+3
IST:MOPAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 35.50 | 37.44 | 34.80 | 36.72 | 36.72 | 4.85% | 7,356,524 |
| Oct 14, 2025 | 36.88 | 37.10 | 35.00 | 35.02 | 35.02 | -4.99% | 5,074,525 |
| Oct 13, 2025 | 37.84 | 39.62 | 36.86 | 36.86 | 36.86 | -2.74% | 9,629,516 |
| Oct 10, 2025 | 36.68 | 38.84 | 36.32 | 37.90 | 37.90 | 3.84% | 9,236,155 |
| Oct 9, 2025 | 34.90 | 37.50 | 34.66 | 36.50 | 36.50 | 5.61% | 9,714,753 |
| Oct 8, 2025 | 35.82 | 36.16 | 34.56 | 34.56 | 34.56 | -3.52% | 4,080,823 |
| Oct 7, 2025 | 36.48 | 37.64 | 35.82 | 35.82 | 35.82 | -1.81% | 4,358,108 |
| Oct 6, 2025 | 37.50 | 37.98 | 36.12 | 36.48 | 36.48 | -1.67% | 7,256,788 |
| Oct 3, 2025 | 35.72 | 37.76 | 35.00 | 37.10 | 37.10 | 4.80% | 10,309,520 |
| Oct 2, 2025 | 35.96 | 37.28 | 34.52 | 35.40 | 35.40 | -0.23% | 10,211,630 |
| Oct 1, 2025 | 39.20 | 39.20 | 35.36 | 35.48 | 35.48 | -9.67% | 9,531,024 |
| Sep 30, 2025 | 35.92 | 39.30 | 35.44 | 39.28 | 39.28 | 9.84% | 15,554,950 |
| Sep 29, 2025 | 35.22 | 37.22 | 33.60 | 35.76 | 35.76 | 1.65% | 12,997,520 |
| Sep 26, 2025 | 33.12 | 35.60 | 32.70 | 35.18 | 35.18 | 6.28% | 14,170,290 |
| Sep 25, 2025 | 32.54 | 35.20 | 31.62 | 33.10 | 33.10 | 3.37% | 14,293,150 |
| Sep 24, 2025 | 31.76 | 32.08 | 31.20 | 32.02 | 32.02 | 0.76% | 2,230,596 |
| Sep 23, 2025 | 32.50 | 32.50 | 31.72 | 31.78 | 31.78 | -2.63% | 2,150,286 |
| Sep 22, 2025 | 32.86 | 33.32 | 32.26 | 32.64 | 32.64 | 0.12% | 2,611,188 |
| Sep 19, 2025 | 32.56 | 32.70 | 31.84 | 32.60 | 32.60 | 0.56% | 2,547,286 |
| Sep 18, 2025 | 32.60 | 33.40 | 32.32 | 32.42 | 32.42 | -0.31% | 3,091,755 |
| Sep 17, 2025 | 32.90 | 32.92 | 32.38 | 32.52 | 32.52 | -0.97% | 2,095,538 |
| Sep 16, 2025 | 33.00 | 33.06 | 32.26 | 32.84 | 32.84 | 0.43% | 2,825,987 |
| Sep 15, 2025 | 30.30 | 33.10 | 30.22 | 32.70 | 32.70 | 6.51% | 4,122,125 |
| Sep 12, 2025 | 30.46 | 32.00 | 30.42 | 30.70 | 30.70 | 0.79% | 2,845,182 |
| Sep 11, 2025 | 31.60 | 31.98 | 30.44 | 30.46 | 30.46 | -3.12% | 2,149,367 |
| Sep 10, 2025 | 31.60 | 33.18 | 31.32 | 31.44 | 31.44 | 0.26% | 7,697,598 |
| Sep 9, 2025 | 31.54 | 32.20 | 31.34 | 31.36 | 31.36 | -0.57% | 1,663,967 |
| Sep 8, 2025 | 30.72 | 32.16 | 30.50 | 31.54 | 31.54 | 0.77% | 2,681,064 |
| Sep 5, 2025 | 32.50 | 32.64 | 31.30 | 31.30 | 31.30 | -3.28% | 2,390,067 |
| Sep 4, 2025 | 32.40 | 32.80 | 32.16 | 32.36 | 32.36 | 0.25% | 2,608,333 |
| Sep 3, 2025 | 31.54 | 32.28 | 31.10 | 32.28 | 32.28 | 2.35% | 2,792,408 |
| Sep 2, 2025 | 33.32 | 33.38 | 31.00 | 31.54 | 31.54 | -5.06% | 4,503,642 |
| Sep 1, 2025 | 32.88 | 33.82 | 32.88 | 33.22 | 33.22 | 1.22% | 3,287,878 |
| Aug 29, 2025 | 33.44 | 33.44 | 32.70 | 32.82 | 32.82 | -1.50% | 2,158,933 |
| Aug 28, 2025 | 33.34 | 33.86 | 33.24 | 33.32 | 33.32 | - | 1,955,844 |
| Aug 27, 2025 | 34.80 | 34.82 | 33.28 | 33.32 | 33.32 | -3.42% | 3,812,672 |
| Aug 26, 2025 | 34.92 | 35.08 | 34.50 | 34.50 | 34.50 | -0.40% | 4,499,395 |
| Aug 25, 2025 | 35.00 | 35.06 | 34.20 | 34.64 | 34.64 | 2.18% | 5,071,412 |
| Aug 22, 2025 | 34.18 | 34.22 | 33.70 | 33.90 | 33.90 | -0.53% | 2,214,395 |
| Aug 21, 2025 | 34.34 | 34.34 | 33.84 | 34.08 | 34.08 | -0.12% | 2,530,322 |
| Aug 20, 2025 | 35.20 | 35.36 | 34.02 | 34.12 | 34.12 | -1.39% | 3,320,495 |
| Aug 19, 2025 | 33.48 | 35.84 | 33.48 | 34.60 | 34.60 | 2.06% | 7,777,750 |
| Aug 18, 2025 | 33.02 | 34.22 | 32.92 | 33.90 | 33.90 | 0.30% | 4,891,877 |
| Aug 15, 2025 | 33.78 | 34.32 | 33.50 | 33.80 | 33.80 | 0.06% | 5,059,080 |
| Aug 14, 2025 | 35.02 | 35.10 | 33.60 | 33.78 | 33.78 | -3.54% | 5,680,035 |
| Aug 13, 2025 | 35.60 | 35.90 | 35.00 | 35.02 | 35.02 | -1.13% | 4,523,035 |
| Aug 12, 2025 | 35.40 | 36.48 | 34.64 | 35.42 | 35.42 | 0.11% | 6,674,747 |
| Aug 11, 2025 | 35.82 | 36.06 | 35.32 | 35.38 | 35.38 | -1.12% | 4,985,136 |
| Aug 8, 2025 | 36.42 | 37.30 | 34.70 | 35.78 | 35.78 | -2.29% | 6,479,728 |
| Aug 7, 2025 | 37.52 | 38.60 | 36.60 | 36.62 | 36.62 | -2.86% | 8,857,528 |
| Aug 6, 2025 | 37.80 | 39.06 | 36.70 | 37.70 | 37.70 | -0.79% | 13,717,770 |
| Aug 5, 2025 | 38.50 | 40.32 | 37.30 | 38.00 | 38.00 | -0.89% | 23,402,220 |
| Aug 4, 2025 | 35.08 | 38.34 | 34.72 | 38.34 | 38.34 | 9.98% | 18,664,270 |
| Aug 1, 2025 | 36.92 | 36.98 | 34.64 | 34.86 | 34.86 | -5.01% | 10,560,010 |
| Jul 31, 2025 | 37.60 | 37.60 | 36.44 | 36.70 | 36.70 | -2.91% | 13,765,980 |
| Jul 30, 2025 | 36.90 | 38.14 | 35.88 | 37.80 | 37.80 | 4.59% | 36,833,510 |
| Jul 29, 2025 | 33.28 | 36.14 | 32.06 | 36.14 | 36.14 | 9.98% | 33,954,900 |
| Jul 28, 2025 | 32.94 | 34.42 | 31.10 | 32.86 | 32.86 | -1.62% | 46,293,810 |
| Jul 25, 2025 | 34.86 | 36.60 | 33.40 | 33.40 | 33.40 | -9.97% | 45,535,190 |
| Jul 24, 2025 | 37.16 | 43.16 | 37.10 | 37.10 | 37.10 | -10.00% | 41,602,350 |
| Jul 23, 2025 | 41.22 | 42.72 | 41.22 | 41.22 | 41.22 | -9.96% | 4,277,721 |
| Jul 22, 2025 | 46.58 | 48.10 | 45.78 | 45.78 | 45.78 | -9.97% | 3,587,689 |
| Jul 21, 2025 | 57.25 | 58.75 | 50.85 | 50.85 | 50.85 | -10.00% | 12,873,800 |
| Jul 18, 2025 | 55.00 | 56.50 | 52.30 | 56.50 | 56.50 | 5.51% | 18,099,310 |