Meditera Tibbi Malzeme Sanayi ve Ticaret Anonim Sirketi (IST:MEDTR)
Turkey · Delayed Price · Currency is TRY 28.76
+0.92 (3.32%)
At close: Dec 31, 2025
IST:MEDTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 27.98 | 29.38 | 27.84 | 28.76 | 28.76 | 3.01% | 1,383,917 |
| Dec 30, 2025 | 27.90 | 28.40 | 27.62 | 27.92 | 27.84 | 0.07% | 474,041 |
| Dec 29, 2025 | 28.40 | 28.74 | 27.02 | 27.90 | 27.82 | -0.78% | 741,540 |
| Dec 26, 2025 | 27.90 | 28.68 | 27.86 | 28.12 | 28.04 | 0.93% | 672,932 |
| Dec 25, 2025 | 28.00 | 28.20 | 27.70 | 27.86 | 27.78 | -0.50% | 369,705 |
| Dec 24, 2025 | 28.00 | 28.34 | 27.86 | 28.00 | 27.92 | - | 344,004 |
| Dec 23, 2025 | 28.22 | 28.48 | 27.92 | 28.00 | 27.92 | -0.78% | 304,881 |
| Dec 22, 2025 | 28.80 | 28.94 | 28.12 | 28.22 | 28.14 | -1.67% | 582,954 |
| Dec 19, 2025 | 28.24 | 28.74 | 28.02 | 28.70 | 28.61 | 2.35% | 497,993 |
| Dec 18, 2025 | 27.84 | 28.36 | 27.64 | 28.04 | 27.96 | 0.72% | 329,129 |
| Dec 17, 2025 | 27.92 | 28.30 | 27.76 | 27.84 | 27.76 | -1.21% | 390,916 |
| Dec 16, 2025 | 28.54 | 28.56 | 28.10 | 28.18 | 28.10 | -1.26% | 539,216 |
| Dec 15, 2025 | 28.64 | 29.04 | 28.34 | 28.54 | 28.45 | 0.49% | 606,363 |
| Dec 12, 2025 | 28.26 | 28.50 | 28.16 | 28.40 | 28.31 | 0.50% | 259,708 |
| Dec 11, 2025 | 28.08 | 28.74 | 27.98 | 28.26 | 28.17 | 0.64% | 615,870 |
| Dec 10, 2025 | 28.40 | 28.58 | 27.90 | 28.08 | 28.00 | -1.13% | 462,352 |
| Dec 9, 2025 | 28.32 | 28.78 | 28.12 | 28.40 | 28.31 | 0.35% | 698,402 |
| Dec 8, 2025 | 28.02 | 28.30 | 27.90 | 28.30 | 28.21 | 1.14% | 419,160 |
| Dec 5, 2025 | 27.60 | 28.06 | 27.60 | 27.98 | 27.90 | 0.50% | 321,765 |
| Dec 4, 2025 | 28.20 | 28.22 | 27.64 | 27.84 | 27.76 | -1.28% | 584,249 |
| Dec 3, 2025 | 28.16 | 28.76 | 27.94 | 28.20 | 28.12 | 0.14% | 812,398 |
| Dec 2, 2025 | 28.02 | 28.26 | 27.76 | 28.16 | 28.08 | 1.15% | 450,323 |
| Dec 1, 2025 | 27.34 | 28.00 | 27.34 | 27.84 | 27.76 | 1.83% | 463,698 |
| Nov 28, 2025 | 27.56 | 27.56 | 27.24 | 27.34 | 27.26 | -0.80% | 339,541 |
| Nov 27, 2025 | 27.42 | 27.90 | 27.32 | 27.56 | 27.48 | 0.88% | 529,773 |
| Nov 26, 2025 | 27.36 | 27.40 | 27.08 | 27.32 | 27.24 | - | 500,338 |
| Nov 25, 2025 | 27.92 | 27.98 | 26.56 | 27.32 | 27.24 | -1.87% | 637,494 |
| Nov 24, 2025 | 27.30 | 27.86 | 27.00 | 27.84 | 27.76 | 2.35% | 984,107 |
| Nov 21, 2025 | 27.16 | 27.24 | 27.00 | 27.20 | 27.12 | 0.15% | 437,264 |
| Nov 20, 2025 | 27.10 | 27.44 | 27.06 | 27.16 | 27.08 | 0.44% | 530,852 |
| Nov 19, 2025 | 27.62 | 27.90 | 27.04 | 27.04 | 26.96 | -1.24% | 768,288 |
| Nov 18, 2025 | 27.50 | 27.64 | 27.10 | 27.38 | 27.30 | -0.44% | 776,060 |
| Nov 17, 2025 | 26.90 | 27.54 | 26.82 | 27.50 | 27.42 | 2.84% | 902,335 |
| Nov 14, 2025 | 27.14 | 27.32 | 26.54 | 26.74 | 26.66 | -2.05% | 556,568 |
| Nov 13, 2025 | 27.60 | 27.78 | 26.92 | 27.30 | 27.22 | -1.09% | 545,103 |
| Nov 12, 2025 | 28.32 | 28.36 | 27.44 | 27.60 | 27.52 | -1.08% | 556,315 |
| Nov 11, 2025 | 28.24 | 28.30 | 27.06 | 27.90 | 27.82 | -1.20% | 887,470 |
| Nov 10, 2025 | 28.44 | 28.66 | 28.14 | 28.24 | 28.16 | -0.56% | 776,252 |
| Nov 7, 2025 | 29.22 | 29.76 | 28.32 | 28.40 | 28.31 | -5.33% | 1,527,541 |
| Nov 6, 2025 | 30.12 | 30.22 | 29.84 | 30.00 | 29.91 | -0.07% | 622,397 |
| Nov 5, 2025 | 30.10 | 30.12 | 29.76 | 30.02 | 29.93 | 0.13% | 627,936 |
| Nov 4, 2025 | 31.30 | 31.30 | 29.86 | 29.98 | 29.89 | -3.29% | 1,153,063 |
| Nov 3, 2025 | 30.80 | 31.48 | 30.80 | 31.00 | 30.91 | 0.98% | 861,237 |
| Oct 31, 2025 | 31.06 | 31.20 | 30.38 | 30.70 | 30.61 | -0.26% | 743,911 |
| Oct 30, 2025 | 30.70 | 31.00 | 30.40 | 30.78 | 30.69 | 0.26% | 564,849 |
| Oct 28, 2025 | 30.40 | 30.70 | 30.30 | 30.70 | 30.61 | 1.99% | 179,970 |
| Oct 27, 2025 | 29.90 | 30.80 | 29.90 | 30.10 | 30.01 | -0.46% | 518,182 |
| Oct 24, 2025 | 29.24 | 30.70 | 29.24 | 30.24 | 30.07 | 3.99% | 899,378 |
| Oct 23, 2025 | 29.84 | 30.10 | 29.08 | 29.08 | 28.91 | -1.49% | 663,095 |
| Oct 22, 2025 | 29.50 | 30.12 | 29.50 | 29.52 | 29.35 | 0.07% | 548,728 |