Margün Enerji Üretim Sanayi ve Ticaret A.S. (IST:MAGEN)
Turkey · Delayed Price · Currency is TRY 5.63
+0.10 (1.81%)
Nov 10, 2026, 6:09 PM GMT+3
IST:MAGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.53 | 5.84 | 5.14 | 5.63 | 5.63 | 1.81% | 28,978,056 |
| Nov 9, 2026 | 5.47 | 5.82 | 5.40 | 5.53 | 5.53 | 3.17% | 21,021,294 |
| Nov 6, 2026 | 5.10 | 5.39 | 4.96 | 5.36 | 5.36 | 3.08% | 27,678,991 |
| Nov 5, 2026 | 4.97 | 5.30 | 4.91 | 5.20 | 5.20 | 7.88% | 26,579,536 |
| Nov 4, 2026 | 4.45 | 4.82 | 4.45 | 4.82 | 4.82 | 9.79% | 25,069,863 |
| Nov 3, 2026 | 4.16 | 4.50 | 4.02 | 4.39 | 4.39 | 5.78% | 20,315,949 |
| Nov 2, 2026 | 4.20 | 4.33 | 3.91 | 4.15 | 4.15 | -2.35% | 35,833,608 |
| Oct 30, 2026 | 4.45 | 4.56 | 4.25 | 4.25 | 4.25 | -5.35% | 14,165,065 |
| Oct 28, 2026 | 4.75 | 4.80 | 4.49 | 4.49 | 4.49 | -5.87% | 9,544,573 |
| Oct 27, 2026 | 5.39 | 5.47 | 4.77 | 4.77 | 4.77 | -10.00% | 27,956,916 |
| Oct 26, 2026 | 5.30 | 5.59 | 4.78 | 5.30 | 5.30 | 2.51% | 35,959,897 |
| Oct 23, 2026 | 5.46 | 5.49 | 4.99 | 5.17 | 5.17 | -6.68% | 31,339,039 |
| Oct 22, 2026 | 6.00 | 6.08 | 5.54 | 5.54 | 5.54 | -9.92% | 33,321,659 |
| Oct 21, 2026 | 6.69 | 7.28 | 6.06 | 6.15 | 6.15 | -7.10% | 71,141,627 |
| Oct 20, 2026 | 7.40 | 7.40 | 6.57 | 6.62 | 6.62 | -9.32% | 39,405,257 |
| Oct 19, 2026 | 7.61 | 8.00 | 7.10 | 7.30 | 7.30 | -5.68% | 62,742,542 |
| Oct 16, 2026 | 7.32 | 8.14 | 7.17 | 7.74 | 7.74 | 3.34% | 55,909,853 |
| Oct 15, 2026 | 7.40 | 8.14 | 7.07 | 7.49 | 7.49 | 1.22% | 65,539,876 |
| Oct 14, 2026 | 6.82 | 7.43 | 6.81 | 7.40 | 7.40 | -2.12% | 37,920,381 |
| Oct 13, 2026 | 8.44 | 8.45 | 7.56 | 7.56 | 7.56 | -10.00% | 33,029,141 |
| Oct 12, 2026 | 8.75 | 9.47 | 8.05 | 8.40 | 8.40 | -2.44% | 57,694,884 |
| Oct 9, 2026 | 8.09 | 8.75 | 7.82 | 8.61 | 8.61 | 8.17% | 47,495,339 |
| Oct 8, 2026 | 7.27 | 7.96 | 7.00 | 7.96 | 7.96 | 9.49% | 50,039,451 |
| Oct 7, 2026 | 7.92 | 8.66 | 7.13 | 7.27 | 7.27 | -8.21% | 88,966,851 |
| Oct 6, 2026 | 7.73 | 9.43 | 7.73 | 7.92 | 7.92 | -7.69% | 186,026,519 |
| Oct 5, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -9.97% | 1,187,909 |
| Oct 2, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -9.92% | 840,430 |
| Oct 1, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -9.96% | 974,461 |
| Sep 30, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -9.96% | 158,695 |
| Sep 29, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -10.00% | 90,511 |
| Sep 28, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -9.99% | 114,005 |
| Sep 25, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -10.00% | 214,613 |
| Sep 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -9.96% | 510,841 |
| Sep 23, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -9.96% | 1,392,928 |
| Sep 22, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -9.95% | 697,409 |
| Sep 21, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -9.99% | 9,368,273 |
| Sep 18, 2026 | 29.46 | 29.46 | 27.24 | 27.24 | 27.24 | -9.98% | 3,540,303 |
| Sep 17, 2026 | 33.46 | 34.08 | 30.26 | 30.26 | 30.26 | -9.99% | 11,857,215 |
| Sep 16, 2026 | 33.54 | 34.90 | 31.92 | 33.62 | 33.62 | 0.24% | 35,009,134 |
| Sep 15, 2026 | 35.10 | 35.88 | 33.48 | 33.54 | 33.54 | -4.55% | 26,764,390 |
| Sep 14, 2026 | 35.80 | 35.80 | 34.48 | 35.14 | 35.14 | -2.39% | 25,962,355 |
| Sep 11, 2026 | 37.36 | 37.38 | 35.62 | 36.00 | 36.00 | -3.33% | 20,027,581 |
| Sep 10, 2026 | 37.20 | 38.12 | 36.28 | 37.24 | 37.24 | 0.11% | 24,797,347 |
| Sep 9, 2026 | 34.90 | 37.20 | 34.74 | 37.20 | 37.20 | 6.59% | 19,604,760 |
| Sep 8, 2026 | 34.20 | 34.98 | 33.16 | 34.90 | 34.90 | 2.05% | 23,571,773 |
| Sep 7, 2026 | 33.90 | 34.42 | 32.90 | 34.20 | 34.20 | 0.88% | 10,149,471 |
| Sep 4, 2026 | 34.00 | 34.46 | 33.18 | 33.90 | 33.90 | - | 8,251,797 |
| Sep 3, 2026 | 32.98 | 34.40 | 32.40 | 33.90 | 33.90 | 2.67% | 17,640,515 |
| Sep 2, 2026 | 33.02 | 33.72 | 31.50 | 33.02 | 33.02 | 0.12% | 16,431,486 |
| Sep 1, 2026 | 34.90 | 35.20 | 32.98 | 32.98 | 32.98 | -5.12% | 19,235,729 |