Margün Enerji Üretim Sanayi ve Ticaret A.S. (IST:MAGEN)
Turkey · Delayed Price · Currency is TRY 58.50
-0.05 (-0.09%)
At close: Sep 26, 2025
IST:MAGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 58.80 | 59.00 | 56.60 | 57.50 | 57.50 | -1.71% | 2,087,815 |
| Sep 26, 2025 | 58.90 | 59.75 | 56.95 | 58.50 | 58.50 | -0.09% | 3,900,992 |
| Sep 25, 2025 | 58.60 | 59.60 | 57.70 | 58.55 | 58.55 | 0.95% | 3,554,333 |
| Sep 24, 2025 | 58.95 | 58.95 | 56.80 | 58.00 | 58.00 | -1.69% | 4,394,685 |
| Sep 23, 2025 | 58.50 | 59.20 | 57.45 | 59.00 | 59.00 | 0.77% | 1,613,719 |
| Sep 22, 2025 | 56.75 | 59.10 | 56.55 | 58.55 | 58.55 | 3.26% | 3,233,640 |
| Sep 19, 2025 | 56.90 | 57.85 | 56.10 | 56.70 | 56.70 | 0.18% | 2,035,869 |
| Sep 18, 2025 | 56.65 | 57.75 | 55.95 | 56.60 | 56.60 | 0.35% | 1,754,440 |
| Sep 17, 2025 | 58.00 | 58.50 | 56.20 | 56.40 | 56.40 | -2.76% | 1,955,793 |
| Sep 16, 2025 | 56.40 | 58.50 | 55.60 | 58.00 | 58.00 | 3.11% | 2,463,911 |
| Sep 15, 2025 | 51.95 | 56.90 | 50.60 | 56.25 | 56.25 | 8.28% | 3,824,202 |
| Sep 12, 2025 | 51.90 | 52.20 | 50.50 | 51.95 | 51.95 | 0.19% | 2,157,501 |
| Sep 11, 2025 | 54.05 | 54.90 | 51.75 | 51.85 | 51.85 | -4.07% | 2,226,554 |
| Sep 10, 2025 | 53.50 | 54.80 | 53.30 | 54.05 | 54.05 | 1.12% | 2,058,935 |
| Sep 9, 2025 | 55.15 | 56.50 | 53.00 | 53.45 | 53.45 | -2.73% | 3,203,913 |
| Sep 8, 2025 | 56.25 | 56.65 | 54.60 | 54.95 | 54.95 | -2.40% | 3,279,048 |
| Sep 5, 2025 | 55.75 | 57.25 | 55.00 | 56.30 | 56.30 | 1.44% | 4,049,705 |
| Sep 4, 2025 | 55.20 | 56.00 | 54.30 | 55.50 | 55.50 | 1.28% | 3,575,303 |
| Sep 3, 2025 | 52.50 | 55.20 | 52.20 | 54.80 | 54.80 | 3.69% | 2,823,324 |
| Sep 2, 2025 | 53.50 | 54.70 | 51.80 | 52.85 | 52.85 | -1.03% | 4,775,390 |
| Sep 1, 2025 | 50.85 | 54.90 | 50.10 | 53.40 | 53.40 | 5.01% | 5,668,823 |
| Aug 29, 2025 | 49.70 | 51.15 | 49.66 | 50.85 | 50.85 | 2.52% | 3,453,022 |
| Aug 28, 2025 | 49.20 | 50.25 | 49.04 | 49.60 | 49.60 | 1.22% | 2,185,399 |
| Aug 27, 2025 | 50.75 | 51.15 | 49.00 | 49.00 | 49.00 | -2.58% | 2,407,498 |
| Aug 26, 2025 | 48.50 | 50.50 | 47.92 | 50.30 | 50.30 | 4.36% | 8,428,782 |
| Aug 25, 2025 | 49.70 | 50.30 | 48.20 | 48.20 | 48.20 | -3.06% | 6,119,111 |
| Aug 22, 2025 | 47.54 | 50.75 | 47.04 | 49.72 | 49.72 | 4.76% | 6,977,958 |
| Aug 21, 2025 | 51.50 | 51.80 | 46.56 | 47.46 | 47.46 | -7.67% | 12,594,420 |
| Aug 20, 2025 | 50.90 | 52.80 | 50.35 | 51.40 | 51.40 | 0.98% | 4,854,248 |
| Aug 19, 2025 | 47.70 | 51.45 | 47.58 | 50.90 | 50.90 | 6.98% | 3,377,879 |
| Aug 18, 2025 | 47.74 | 50.00 | 47.30 | 47.58 | 47.58 | 0.04% | 6,216,457 |
| Aug 15, 2025 | 43.36 | 47.68 | 43.36 | 47.56 | 47.56 | 9.69% | 13,655,130 |
| Aug 14, 2025 | 43.36 | 43.94 | 42.48 | 43.36 | 43.36 | 0.32% | 4,332,056 |
| Aug 13, 2025 | 43.90 | 44.16 | 43.08 | 43.22 | 43.22 | -0.87% | 2,990,686 |
| Aug 12, 2025 | 43.46 | 45.50 | 43.32 | 43.60 | 43.60 | 0.46% | 4,898,351 |
| Aug 11, 2025 | 43.38 | 43.84 | 42.72 | 43.40 | 43.40 | 0.51% | 3,118,096 |
| Aug 8, 2025 | 44.70 | 45.26 | 43.02 | 43.18 | 43.18 | -2.97% | 3,627,344 |
| Aug 7, 2025 | 43.48 | 44.90 | 43.24 | 44.50 | 44.50 | 2.49% | 3,049,822 |
| Aug 6, 2025 | 42.40 | 43.80 | 42.40 | 43.42 | 43.42 | 1.21% | 3,189,854 |
| Aug 5, 2025 | 42.40 | 43.16 | 42.10 | 42.90 | 42.90 | 1.23% | 2,305,926 |
| Aug 4, 2025 | 41.80 | 42.90 | 41.46 | 42.38 | 42.38 | 1.88% | 3,391,554 |
| Aug 1, 2025 | 43.40 | 43.54 | 41.44 | 41.60 | 41.60 | -4.81% | 5,320,659 |
| Jul 31, 2025 | 42.00 | 44.22 | 41.80 | 43.70 | 43.70 | 4.80% | 3,782,119 |
| Jul 30, 2025 | 41.40 | 41.70 | 40.16 | 41.70 | 41.70 | 0.72% | 2,691,365 |
| Jul 29, 2025 | 41.00 | 42.10 | 40.84 | 41.40 | 41.40 | 0.98% | 3,085,887 |
| Jul 28, 2025 | 40.24 | 41.48 | 40.02 | 41.00 | 41.00 | 1.89% | 3,101,331 |
| Jul 25, 2025 | 41.08 | 42.42 | 40.20 | 40.24 | 40.24 | -2.57% | 3,737,110 |
| Jul 24, 2025 | 40.60 | 41.88 | 40.60 | 41.30 | 41.30 | 0.93% | 2,144,049 |
| Jul 23, 2025 | 40.02 | 41.86 | 40.02 | 40.92 | 40.92 | 1.34% | 3,525,312 |
| Jul 22, 2025 | 40.10 | 41.96 | 40.08 | 40.38 | 40.38 | -0.49% | 5,147,152 |