Migros Ticaret A.S. (IST:MGROS)
Turkey · Delayed Price · Currency is TRY 653.00
+5.50 (0.85%)
At close: Feb 6, 2026
Migros Ticaret A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 650.50 | 653.00 | 638.00 | 639.50 | - | -1.24% | 796,257 |
| Feb 5, 2026 | 662.00 | 664.50 | 645.50 | 647.50 | 647.50 | -2.41% | 2,573,649 |
| Feb 4, 2026 | 660.00 | 667.50 | 655.00 | 663.50 | 663.50 | 1.45% | 4,050,850 |
| Feb 3, 2026 | 642.50 | 667.00 | 642.50 | 654.00 | 654.00 | 2.67% | 7,121,584 |
| Feb 2, 2026 | 626.50 | 650.00 | 610.50 | 637.00 | 637.00 | - | 5,996,579 |
| Jan 30, 2026 | 629.00 | 640.00 | 625.50 | 637.00 | 637.00 | 1.84% | 8,774,125 |
| Jan 29, 2026 | 625.00 | 632.00 | 621.00 | 625.50 | 625.50 | 1.05% | 7,694,733 |
| Jan 28, 2026 | 613.00 | 622.50 | 611.50 | 619.00 | 619.00 | 0.90% | 4,131,900 |
| Jan 27, 2026 | 635.50 | 636.00 | 612.50 | 613.50 | 613.50 | -3.31% | 4,111,702 |
| Jan 26, 2026 | 626.00 | 636.00 | 620.00 | 634.50 | 634.50 | 0.95% | 3,743,104 |
| Jan 23, 2026 | 628.00 | 632.50 | 625.00 | 628.50 | 628.50 | 0.56% | 2,952,235 |
| Jan 22, 2026 | 626.00 | 630.00 | 616.00 | 625.00 | 625.00 | 0.73% | 4,577,281 |
| Jan 21, 2026 | 622.00 | 622.50 | 615.00 | 620.50 | 620.50 | -0.08% | 2,074,563 |
| Jan 20, 2026 | 633.00 | 633.00 | 619.50 | 621.00 | 621.00 | -1.82% | 2,470,859 |
| Jan 19, 2026 | 653.00 | 655.00 | 629.50 | 632.50 | 632.50 | -2.62% | 3,367,015 |
| Jan 16, 2026 | 617.00 | 651.00 | 617.00 | 649.50 | 649.50 | 5.35% | 5,993,173 |
| Jan 15, 2026 | 608.50 | 623.50 | 608.00 | 616.50 | 616.50 | 1.40% | 3,637,102 |
| Jan 14, 2026 | 609.50 | 613.00 | 597.50 | 608.00 | 608.00 | 0.08% | 2,803,108 |
| Jan 13, 2026 | 591.50 | 615.00 | 591.50 | 607.50 | 607.50 | 2.70% | 3,918,047 |
| Jan 12, 2026 | 594.00 | 604.50 | 588.00 | 591.50 | 591.50 | -0.08% | 3,920,626 |
| Jan 9, 2026 | 591.00 | 598.50 | 586.00 | 592.00 | 592.00 | 0.68% | 2,131,344 |
| Jan 8, 2026 | 581.00 | 591.00 | 574.50 | 588.00 | 588.00 | 1.20% | 2,233,601 |
| Jan 7, 2026 | 572.50 | 581.50 | 563.00 | 581.00 | 581.00 | 1.93% | 2,866,770 |
| Jan 6, 2026 | 552.00 | 570.00 | 549.50 | 570.00 | 570.00 | 3.64% | 3,999,568 |
| Jan 5, 2026 | 531.00 | 553.00 | 530.50 | 550.00 | 550.00 | 3.68% | 3,407,233 |
| Jan 2, 2026 | 522.50 | 531.00 | 519.50 | 530.50 | 530.50 | 1.63% | 1,745,272 |
| Dec 31, 2025 | 521.50 | 529.00 | 517.50 | 522.00 | 522.00 | 0.10% | 2,372,792 |
| Dec 30, 2025 | 518.50 | 523.00 | 509.50 | 521.50 | 521.50 | 0.58% | 3,153,121 |
| Dec 29, 2025 | 518.50 | 523.00 | 515.50 | 518.50 | 518.50 | 0.48% | 2,339,088 |
| Dec 26, 2025 | 525.00 | 526.00 | 509.50 | 516.00 | 516.00 | -1.34% | 3,838,318 |
| Dec 25, 2025 | 540.50 | 543.50 | 521.00 | 523.00 | 523.00 | -2.97% | 2,085,961 |
| Dec 24, 2025 | 524.00 | 540.00 | 521.00 | 539.00 | 539.00 | 2.96% | 3,713,301 |
| Dec 23, 2025 | 530.00 | 530.50 | 519.50 | 523.50 | 523.50 | -1.32% | 2,007,027 |
| Dec 22, 2025 | 539.00 | 541.00 | 530.50 | 530.50 | 530.50 | -1.39% | 1,562,873 |
| Dec 19, 2025 | 546.50 | 547.00 | 534.50 | 538.00 | 538.00 | -1.10% | 1,866,440 |
| Dec 18, 2025 | 541.00 | 550.50 | 540.50 | 544.00 | 544.00 | 0.74% | 2,426,686 |
| Dec 17, 2025 | 551.00 | 557.00 | 537.50 | 540.00 | 540.00 | -2.00% | 2,601,179 |
| Dec 16, 2025 | 546.00 | 551.00 | 540.00 | 551.00 | 551.00 | 1.01% | 2,705,633 |
| Dec 15, 2025 | 533.00 | 545.50 | 530.50 | 545.50 | 545.50 | 2.35% | 2,176,985 |
| Dec 12, 2025 | 527.50 | 538.00 | 527.00 | 533.00 | 533.00 | 1.04% | 2,262,208 |
| Dec 11, 2025 | 521.00 | 532.00 | 517.50 | 527.50 | 527.50 | 1.74% | 3,173,844 |
| Dec 10, 2025 | 522.00 | 527.50 | 518.50 | 518.50 | 518.50 | -0.29% | 2,355,444 |
| Dec 9, 2025 | 512.00 | 520.00 | 509.50 | 520.00 | 520.00 | 1.76% | 3,166,280 |
| Dec 8, 2025 | 510.50 | 518.50 | 508.00 | 511.00 | 511.00 | 0.49% | 2,313,683 |
| Dec 5, 2025 | 515.50 | 519.00 | 505.00 | 508.50 | 508.50 | -1.36% | 2,473,970 |
| Dec 4, 2025 | 512.50 | 517.50 | 510.00 | 515.50 | 515.50 | 0.68% | 2,612,603 |
| Dec 3, 2025 | 528.00 | 534.50 | 501.00 | 512.00 | 512.00 | -3.03% | 6,230,122 |
| Dec 2, 2025 | 527.00 | 532.00 | 524.00 | 528.00 | 528.00 | -0.19% | 2,521,808 |
| Dec 1, 2025 | 520.00 | 530.00 | 517.00 | 529.00 | 529.00 | 1.54% | 2,034,221 |
| Nov 28, 2025 | 525.50 | 530.00 | 520.00 | 521.00 | 521.00 | -0.67% | 2,064,946 |