Margün Enerji Üretim Sanayi ve Ticaret A.S. (IST:MAGEN)
Turkey · Delayed Price · Currency is TRY 52.85
-0.55 (-1.03%)
At close: Sep 2, 2025
IST:MAGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 53.50 | 54.70 | 51.80 | 52.85 | - | -1.03% | 4,775,390 |
| Sep 1, 2025 | 50.85 | 54.90 | 50.10 | 53.40 | - | 5.01% | 5,668,823 |
| Aug 29, 2025 | 49.70 | 51.15 | 49.66 | 50.85 | - | 2.52% | 3,453,022 |
| Aug 28, 2025 | 49.20 | 50.25 | 49.04 | 49.60 | - | 1.22% | 2,185,399 |
| Aug 27, 2025 | 50.75 | 51.15 | 49.00 | 49.00 | - | -2.58% | 2,407,498 |
| Aug 26, 2025 | 48.50 | 50.50 | 47.92 | 50.30 | - | 4.36% | 8,428,782 |
| Aug 25, 2025 | 49.70 | 50.30 | 48.20 | 48.20 | - | -3.06% | 6,119,111 |
| Aug 22, 2025 | 47.54 | 50.75 | 47.04 | 49.72 | - | 4.76% | 6,977,958 |
| Aug 21, 2025 | 51.50 | 51.80 | 46.56 | 47.46 | - | -7.67% | 12,594,423 |
| Aug 20, 2025 | 50.90 | 52.80 | 50.35 | 51.40 | - | 0.98% | 4,854,248 |
| Aug 19, 2025 | 47.70 | 51.45 | 47.58 | 50.90 | - | 6.98% | 3,377,879 |
| Aug 18, 2025 | 47.74 | 50.00 | 47.30 | 47.58 | - | 0.04% | 6,216,457 |
| Aug 15, 2025 | 43.36 | 47.68 | 43.36 | 47.56 | - | 9.69% | 13,655,133 |
| Aug 14, 2025 | 43.36 | 43.94 | 42.48 | 43.36 | - | 0.32% | 4,332,056 |
| Aug 13, 2025 | 43.90 | 44.16 | 43.08 | 43.22 | - | -0.87% | 2,990,686 |
| Aug 12, 2025 | 43.46 | 45.50 | 43.32 | 43.60 | - | 0.46% | 4,898,351 |
| Aug 11, 2025 | 43.38 | 43.84 | 42.72 | 43.40 | - | 0.51% | 3,118,096 |
| Aug 8, 2025 | 44.70 | 45.26 | 43.02 | 43.18 | - | -2.97% | 3,627,344 |
| Aug 7, 2025 | 43.48 | 44.90 | 43.24 | 44.50 | - | 2.49% | 3,049,822 |
| Aug 6, 2025 | 42.40 | 43.80 | 42.40 | 43.42 | - | 1.21% | 3,189,854 |
| Aug 5, 2025 | 42.40 | 43.16 | 42.10 | 42.90 | - | 1.23% | 2,305,926 |
| Aug 4, 2025 | 41.80 | 42.90 | 41.46 | 42.38 | - | 1.88% | 3,391,554 |
| Aug 1, 2025 | 43.40 | 43.54 | 41.44 | 41.60 | - | -4.81% | 5,320,659 |
| Jul 31, 2025 | 42.00 | 44.22 | 41.80 | 43.70 | - | 4.80% | 3,782,119 |
| Jul 30, 2025 | 41.40 | 41.70 | 40.16 | 41.70 | - | 0.72% | 2,691,365 |
| Jul 29, 2025 | 41.00 | 42.10 | 40.84 | 41.40 | - | 0.98% | 3,085,887 |
| Jul 28, 2025 | 40.24 | 41.48 | 40.02 | 41.00 | - | 1.89% | 3,101,331 |
| Jul 25, 2025 | 41.08 | 42.42 | 40.20 | 40.24 | - | -2.57% | 3,737,110 |
| Jul 24, 2025 | 40.60 | 41.88 | 40.60 | 41.30 | - | 0.93% | 2,144,049 |
| Jul 23, 2025 | 40.02 | 41.86 | 40.02 | 40.92 | - | 1.34% | 3,525,312 |
| Jul 22, 2025 | 40.10 | 41.96 | 40.08 | 40.38 | - | -0.49% | 5,147,152 |
| Jul 21, 2025 | 38.00 | 41.58 | 37.80 | 40.58 | - | 7.35% | 14,100,821 |
| Jul 18, 2025 | 35.56 | 38.22 | 35.42 | 37.80 | - | 6.30% | 6,372,145 |
| Jul 17, 2025 | 36.00 | 36.70 | 35.44 | 35.56 | - | -0.89% | 5,412,164 |
| Jul 16, 2025 | 36.30 | 37.24 | 35.62 | 35.88 | - | -1.16% | 5,538,682 |
| Jul 14, 2025 | 37.52 | 37.96 | 36.26 | 36.30 | - | -4.17% | 5,707,289 |
| Jul 11, 2025 | 35.92 | 38.08 | 35.50 | 37.88 | - | 5.69% | 7,221,116 |
| Jul 10, 2025 | 33.94 | 37.00 | 33.34 | 35.84 | - | 6.04% | 9,548,585 |
| Jul 9, 2025 | 34.20 | 34.56 | 33.34 | 33.80 | - | -1.23% | 4,433,995 |
| Jul 8, 2025 | 32.92 | 34.88 | 32.68 | 34.22 | - | 4.46% | 7,672,366 |
| Jul 7, 2025 | 33.20 | 33.56 | 32.20 | 32.76 | - | -0.73% | 2,263,781 |
| Jul 4, 2025 | 33.04 | 33.38 | 32.50 | 33.00 | - | 0.06% | 2,424,902 |
| Jul 3, 2025 | 34.20 | 34.38 | 32.98 | 32.98 | - | -3.11% | 3,345,892 |
| Jul 2, 2025 | 32.80 | 34.62 | 32.52 | 34.04 | - | 3.78% | 4,618,559 |
| Jul 1, 2025 | 32.94 | 33.30 | 32.16 | 32.80 | - | 0.12% | 3,770,997 |
| Jun 30, 2025 | 33.74 | 34.22 | 32.64 | 32.76 | - | -2.90% | 5,762,953 |
| Jun 27, 2025 | 33.38 | 34.80 | 31.90 | 33.74 | - | 1.08% | 5,394,834 |
| Jun 26, 2025 | 33.80 | 34.04 | 33.30 | 33.38 | - | -1.18% | 3,905,571 |
| Jun 25, 2025 | 33.60 | 34.38 | 33.00 | 33.78 | - | 0.54% | 11,161,821 |
| Jun 24, 2025 | 31.92 | 33.84 | 31.92 | 33.60 | - | 5.99% | 32,004,757 |