Migros Ticaret A.S. (IST:MGROS)
Turkey · Delayed Price · Currency is TRY 445.00
-4.50 (-1.00%)
Sep 17, 2025, 6:09 PM GMT+3
Migros Ticaret A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 449.75 | 453.25 | 444.75 | 445.50 | 445.50 | -0.89% | 1,748,632 |
| 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 |
| Aug 19, 2025 | 495.25 | 497.75 | 485.75 | 486.50 | 486.50 | -1.62% | 1,794,407 |
| Aug 18, 2025 | 496.25 | 499.25 | 493.75 | 494.50 | 494.50 | -0.35% | 1,737,179 |
| Aug 15, 2025 | 500.00 | 504.00 | 496.00 | 496.25 | 496.25 | -0.75% | 1,625,386 |
| Aug 14, 2025 | 508.00 | 510.00 | 499.50 | 500.00 | 500.00 | -1.48% | 2,366,360 |
| Aug 13, 2025 | 524.50 | 524.50 | 507.50 | 507.50 | 507.50 | -6.54% | 4,356,242 |
| Aug 12, 2025 | 547.00 | 547.00 | 538.00 | 543.00 | 543.00 | -0.37% | 817,963 |
| Aug 11, 2025 | 547.00 | 550.00 | 545.00 | 545.00 | 545.00 | 0.18% | 1,090,459 |
| Aug 8, 2025 | 534.00 | 544.00 | 530.50 | 544.00 | 544.00 | 1.78% | 1,515,663 |
| Aug 7, 2025 | 538.00 | 544.00 | 532.00 | 534.50 | 534.50 | -0.47% | 1,559,091 |
| 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 |