Migros Ticaret A.S. (IST:MGROS)
Turkey · Delayed Price · Currency is TRY 454.50
-5.00 (-1.09%)
Oct 28, 2025, 12:39 PM GMT+3
Migros Ticaret A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 459.00 | 459.75 | 454.50 | 454.50 | 454.50 | -1.09% | 632,125 |
| Oct 27, 2025 | 460.00 | 461.50 | 453.75 | 459.50 | 459.50 | -0.27% | 1,881,925 |
| Oct 24, 2025 | 452.00 | 474.00 | 449.75 | 460.75 | 460.75 | 2.45% | 4,394,741 |
| Oct 23, 2025 | 450.25 | 452.00 | 442.50 | 449.75 | 449.75 | 0.28% | 2,176,469 |
| Oct 22, 2025 | 435.75 | 453.50 | 432.00 | 448.50 | 448.50 | 3.82% | 2,848,945 |
| Oct 21, 2025 | 443.00 | 443.00 | 431.25 | 432.00 | 432.00 | -2.26% | 1,915,833 |
| Oct 20, 2025 | 428.50 | 444.00 | 424.75 | 442.00 | 442.00 | 3.21% | 2,377,104 |
| Oct 17, 2025 | 434.25 | 435.75 | 421.25 | 428.25 | 428.25 | -2.11% | 2,046,407 |
| Oct 16, 2025 | 442.75 | 447.25 | 437.00 | 437.50 | 437.50 | -1.46% | 2,372,877 |
| Oct 15, 2025 | 441.00 | 446.00 | 436.50 | 444.00 | 444.00 | 1.02% | 1,848,591 |
| Oct 14, 2025 | 450.00 | 451.50 | 439.50 | 439.50 | 439.50 | -2.01% | 1,615,369 |
| Oct 13, 2025 | 445.00 | 452.75 | 442.50 | 448.50 | 448.50 | -0.44% | 1,629,008 |
| Oct 10, 2025 | 452.25 | 459.50 | 449.00 | 450.50 | 450.50 | -0.39% | 1,648,214 |
| Oct 9, 2025 | 460.75 | 463.50 | 449.00 | 452.25 | 452.25 | -0.60% | 1,513,563 |
| Oct 8, 2025 | 466.00 | 469.50 | 449.75 | 455.00 | 455.00 | -2.57% | 2,073,809 |
| Oct 7, 2025 | 464.75 | 470.50 | 464.00 | 467.00 | 467.00 | 0.86% | 1,562,461 |
| Oct 6, 2025 | 471.50 | 474.00 | 463.00 | 463.00 | 463.00 | -1.80% | 2,529,626 |
| Oct 3, 2025 | 468.50 | 478.25 | 465.50 | 471.50 | 471.50 | 1.02% | 3,016,817 |
| Oct 2, 2025 | 463.50 | 470.75 | 461.25 | 466.75 | 466.75 | 0.70% | 2,818,226 |
| Oct 1, 2025 | 444.50 | 468.50 | 444.00 | 463.50 | 463.50 | 4.16% | 3,914,971 |
| Sep 30, 2025 | 439.50 | 449.25 | 438.25 | 445.00 | 445.00 | 1.08% | 3,306,894 |
| Sep 29, 2025 | 444.00 | 446.25 | 438.75 | 440.25 | 440.25 | -1.07% | 2,214,307 |
| Sep 26, 2025 | 447.25 | 451.00 | 440.75 | 445.00 | 445.00 | -0.50% | 2,022,765 |
| Sep 25, 2025 | 453.75 | 456.25 | 446.00 | 447.25 | 447.25 | -0.83% | 1,740,745 |
| Sep 24, 2025 | 450.00 | 457.25 | 446.50 | 451.00 | 451.00 | 0.45% | 3,687,083 |
| Sep 23, 2025 | 453.00 | 458.00 | 447.00 | 449.00 | 449.00 | -1.70% | 3,729,511 |
| Sep 22, 2025 | 458.75 | 460.75 | 454.50 | 456.75 | 456.75 | 1.44% | 2,325,045 |
| Sep 19, 2025 | 443.75 | 452.75 | 443.00 | 450.25 | 450.25 | 1.69% | 2,599,511 |
| Sep 18, 2025 | 447.25 | 454.50 | 442.00 | 442.75 | 442.75 | -0.51% | 2,440,269 |
| Sep 17, 2025 | 449.75 | 453.25 | 443.00 | 445.00 | 445.00 | -1.00% | 2,097,465 |
| Sep 16, 2025 | 448.00 | 453.25 | 440.00 | 449.50 | 449.50 | 0.50% | 4,353,571 |
| Sep 15, 2025 | 420.50 | 447.25 | 415.50 | 447.25 | 447.25 | 5.86% | 5,551,205 |
| Sep 12, 2025 | 422.25 | 424.25 | 416.75 | 422.50 | 422.50 | 0.12% | 2,026,205 |
| Sep 11, 2025 | 434.00 | 437.50 | 420.50 | 422.00 | 422.00 | -2.82% | 3,464,610 |
| Sep 10, 2025 | 433.25 | 437.50 | 430.75 | 434.25 | 434.25 | 0.81% | 2,064,260 |
| Sep 9, 2025 | 439.75 | 442.00 | 430.25 | 430.75 | 430.75 | -1.43% | 3,077,623 |
| Sep 8, 2025 | 450.75 | 452.25 | 437.00 | 437.00 | 437.00 | -4.53% | 2,463,571 |
| Sep 5, 2025 | 462.25 | 467.25 | 456.00 | 457.75 | 457.75 | -0.65% | 2,791,529 |
| Sep 4, 2025 | 459.75 | 464.50 | 456.25 | 460.75 | 460.75 | 0.71% | 2,712,001 |
| Sep 3, 2025 | 463.25 | 465.50 | 455.25 | 457.50 | 457.50 | -1.24% | 2,837,070 |
| Sep 2, 2025 | 478.25 | 482.50 | 454.50 | 463.25 | 463.25 | -2.93% | 4,285,401 |
| Sep 1, 2025 | 486.00 | 487.00 | 476.75 | 477.25 | 477.25 | -1.75% | 2,222,184 |
| Aug 29, 2025 | 489.50 | 492.50 | 482.75 | 485.75 | 485.75 | -0.77% | 2,489,677 |
| Aug 28, 2025 | 491.25 | 496.50 | 489.00 | 489.50 | 489.50 | -0.31% | 1,817,999 |
| Aug 27, 2025 | 498.50 | 499.75 | 491.00 | 491.00 | 491.00 | -0.86% | 2,431,840 |
| Aug 26, 2025 | 499.50 | 502.00 | 495.25 | 495.25 | 495.25 | -0.90% | 2,824,298 |
| Aug 25, 2025 | 501.00 | 506.00 | 499.75 | 499.75 | 499.75 | 0.15% | 2,466,643 |
| Aug 22, 2025 | 503.50 | 503.50 | 497.00 | 499.00 | 499.00 | -0.20% | 1,989,551 |
| Aug 21, 2025 | 497.00 | 504.50 | 494.50 | 500.00 | 500.00 | 1.37% | 3,651,687 |
| Aug 20, 2025 | 488.00 | 495.50 | 486.25 | 493.25 | 493.25 | 1.39% | 2,175,880 |