Migros Ticaret A.S. (IST:MGROS)
Turkey · Delayed Price · Currency is TRY 536.50
-0.50 (-0.09%)
Aug 7, 2025, 3:45 PM GMT+3
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 527.50 | 538.00 | 523.50 | 537.00 | 537.00 | 1.80% | 1,843,229 |
| Aug 5, 2025 | 533.00 | 534.50 | 526.00 | 527.50 | 527.50 | -0.85% | 1,482,079 |
| Aug 4, 2025 | 528.50 | 533.50 | 526.00 | 532.00 | 532.00 | 1.33% | 1,798,158 |
| Aug 1, 2025 | 524.00 | 529.00 | 521.00 | 525.00 | 525.00 | 0.19% | 1,523,015 |
| Jul 31, 2025 | 529.00 | 531.50 | 517.50 | 524.00 | 524.00 | -0.85% | 2,218,353 |
| Jul 30, 2025 | 525.50 | 531.50 | 524.00 | 528.50 | 528.50 | -0.09% | 1,164,132 |
| Jul 29, 2025 | 529.00 | 534.00 | 526.00 | 529.00 | 529.00 | -0.38% | 1,062,930 |
| Jul 28, 2025 | 531.50 | 539.00 | 528.50 | 531.00 | 531.00 | - | 1,175,594 |
| Jul 25, 2025 | 535.00 | 535.00 | 523.50 | 531.00 | 531.00 | -0.65% | 1,013,319 |
| Jul 24, 2025 | 519.00 | 535.00 | 514.00 | 534.50 | 534.50 | 3.09% | 1,979,019 |
| Jul 23, 2025 | 520.00 | 523.00 | 515.50 | 518.50 | 518.50 | -0.29% | 988,965 |
| Jul 22, 2025 | 513.00 | 524.00 | 511.00 | 520.00 | 520.00 | 1.36% | 2,017,336 |
| Jul 21, 2025 | 497.50 | 515.50 | 497.50 | 513.00 | 513.00 | 3.53% | 1,999,533 |
| Jul 18, 2025 | 498.00 | 504.50 | 493.25 | 495.50 | 495.50 | -0.55% | 1,697,646 |
| Jul 17, 2025 | 485.50 | 499.50 | 480.00 | 498.25 | 498.25 | 3.26% | 2,162,824 |
| Jul 16, 2025 | 486.00 | 491.25 | 475.50 | 482.50 | 482.50 | -0.72% | 1,797,206 |
| Jul 14, 2025 | 490.00 | 491.50 | 485.00 | 486.00 | 486.00 | -0.72% | 1,225,228 |
| Jul 11, 2025 | 493.00 | 494.50 | 482.25 | 489.50 | 489.50 | -0.05% | 1,863,781 |
| Jul 10, 2025 | 483.50 | 492.25 | 483.50 | 489.75 | 489.75 | 2.03% | 1,899,448 |
| Jul 9, 2025 | 479.25 | 484.00 | 478.50 | 480.00 | 480.00 | 0.42% | 2,439,493 |
| Jul 8, 2025 | 502.00 | 503.00 | 477.00 | 478.00 | 478.00 | -4.26% | 2,515,334 |
| Jul 7, 2025 | 497.00 | 499.25 | 491.50 | 499.25 | 499.25 | -0.65% | 1,153,558 |
| Jul 4, 2025 | 504.50 | 510.50 | 501.00 | 502.50 | 502.50 | -0.30% | 1,645,625 |
| Jul 3, 2025 | 516.50 | 519.00 | 499.25 | 504.00 | 504.00 | -1.18% | 1,555,120 |
| Jul 2, 2025 | 502.50 | 512.50 | 497.50 | 510.00 | 510.00 | 2.10% | 2,711,726 |
| Jul 1, 2025 | 492.00 | 502.00 | 492.00 | 499.50 | 499.50 | 0.96% | 1,445,755 |
| Jun 30, 2025 | 469.50 | 498.00 | 469.50 | 494.75 | 494.75 | 5.38% | 2,828,210 |
| Jun 27, 2025 | 464.75 | 470.00 | 456.50 | 469.50 | 469.50 | 0.97% | 1,164,296 |
| Jun 26, 2025 | 471.00 | 471.75 | 463.75 | 465.00 | 465.00 | -1.43% | 1,030,349 |
| Jun 25, 2025 | 480.50 | 480.50 | 468.00 | 471.75 | 471.75 | -1.82% | 1,258,285 |
| Jun 24, 2025 | 475.00 | 484.00 | 469.00 | 480.50 | 480.50 | 5.14% | 2,257,595 |
| Jun 23, 2025 | 450.50 | 457.00 | 447.75 | 457.00 | 457.00 | 0.22% | 842,349 |
| Jun 20, 2025 | 462.75 | 465.00 | 454.50 | 456.00 | 456.00 | -0.27% | 1,155,436 |
| Jun 19, 2025 | 455.00 | 463.50 | 453.25 | 457.25 | 457.25 | 0.99% | 1,394,521 |
| Jun 18, 2025 | 471.00 | 472.50 | 452.75 | 452.75 | 452.75 | -4.28% | 1,650,420 |
| Jun 17, 2025 | 473.50 | 477.50 | 471.00 | 473.00 | 473.00 | -0.21% | 1,158,893 |
| Jun 16, 2025 | 475.25 | 478.75 | 469.25 | 474.00 | 474.00 | -0.37% | 1,746,797 |
| Jun 13, 2025 | 476.75 | 484.25 | 463.50 | 475.75 | 475.75 | -3.69% | 2,155,818 |
| Jun 12, 2025 | 490.25 | 495.00 | 483.25 | 494.00 | 494.00 | -0.40% | 1,293,300 |
| Jun 11, 2025 | 499.00 | 499.50 | 494.00 | 496.00 | 496.00 | -0.40% | 1,037,388 |
| Jun 10, 2025 | 495.00 | 498.00 | 489.00 | 498.00 | 498.00 | 1.37% | 1,817,928 |
| Jun 5, 2025 | 488.75 | 493.50 | 485.50 | 491.25 | 491.25 | 0.72% | 519,351 |
| Jun 4, 2025 | 478.00 | 489.75 | 476.00 | 487.75 | 487.75 | 2.04% | 1,755,195 |
| Jun 3, 2025 | 485.00 | 493.50 | 478.00 | 478.00 | 478.00 | -0.73% | 2,081,476 |
| Jun 2, 2025 | 476.75 | 484.50 | 473.00 | 481.50 | 481.50 | 0.94% | 919,983 |
| May 30, 2025 | 486.00 | 486.25 | 474.00 | 477.00 | 477.00 | -1.95% | 1,673,635 |
| May 29, 2025 | 493.25 | 494.25 | 483.50 | 486.50 | 486.50 | -0.71% | 1,174,774 |
| May 28, 2025 | 494.50 | 497.25 | 483.25 | 490.00 | 490.00 | -2.00% | 1,372,583 |
| May 27, 2025 | 501.00 | 508.00 | 499.75 | 500.00 | 493.10 | -0.30% | 1,314,941 |
| May 26, 2025 | 502.50 | 507.50 | 499.75 | 501.50 | 494.58 | 0.30% | 953,195 |