Migros Ticaret A.S. (IST:MGROS)
Turkey · Delayed Price · Currency is TRY 686.50
+27.50 (4.17%)
May 22, 2026, 6:08 PM GMT+3
Migros Ticaret A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 649.50 | 694.50 | 647.50 | 686.50 | 686.50 | 4.17% | 3,506,450 |
| May 21, 2026 | 687.00 | 689.50 | 654.00 | 659.00 | 659.00 | -3.87% | 1,965,479 |
| May 20, 2026 | 662.00 | 685.50 | 659.50 | 685.50 | 685.50 | 3.16% | 2,005,297 |
| May 18, 2026 | 683.50 | 684.00 | 664.50 | 664.50 | 664.50 | -2.64% | 2,113,454 |
| May 15, 2026 | 720.00 | 720.00 | 680.00 | 682.50 | 682.50 | -5.73% | 2,967,806 |
| May 14, 2026 | 704.50 | 727.00 | 704.50 | 724.00 | 724.00 | 3.43% | 3,005,288 |
| May 13, 2026 | 679.00 | 714.00 | 677.00 | 700.00 | 700.00 | 3.86% | 4,226,497 |
| May 12, 2026 | 685.00 | 705.50 | 678.50 | 678.50 | 673.96 | -0.29% | 3,395,510 |
| May 11, 2026 | 688.00 | 691.50 | 679.00 | 680.50 | 675.95 | -1.09% | 2,075,272 |
| May 8, 2026 | 692.00 | 696.50 | 684.00 | 688.00 | 683.40 | -0.86% | 1,704,259 |
| May 7, 2026 | 685.00 | 694.50 | 681.50 | 694.00 | 689.36 | 1.54% | 1,788,673 |
| May 6, 2026 | 660.50 | 687.50 | 660.00 | 683.50 | 678.93 | 6.22% | 5,101,224 |
| May 5, 2026 | 637.50 | 647.50 | 633.50 | 643.50 | 639.19 | 0.47% | 3,237,161 |
| May 4, 2026 | 645.00 | 652.00 | 640.00 | 640.50 | 636.21 | -0.16% | 2,541,203 |
| Apr 30, 2026 | 621.00 | 641.50 | 619.50 | 641.50 | 637.21 | 2.48% | 2,036,259 |
| Apr 29, 2026 | 623.00 | 627.00 | 619.50 | 626.00 | 621.81 | 1.29% | 1,386,975 |
| Apr 28, 2026 | 634.00 | 634.00 | 617.00 | 618.00 | 613.86 | -2.52% | 1,586,556 |
| Apr 27, 2026 | 637.00 | 641.00 | 631.50 | 634.00 | 629.76 | -0.70% | 1,706,308 |
| Apr 24, 2026 | 655.50 | 655.50 | 628.50 | 638.50 | 634.23 | -2.89% | 3,100,512 |
| Apr 22, 2026 | 665.50 | 668.00 | 643.50 | 657.50 | 653.10 | -0.83% | 2,128,196 |
| Apr 21, 2026 | 661.50 | 669.50 | 659.50 | 663.00 | 658.56 | 0.45% | 1,930,122 |
| Apr 20, 2026 | 664.00 | 664.00 | 656.50 | 660.00 | 655.58 | -1.93% | 1,663,731 |
| Apr 17, 2026 | 661.00 | 674.50 | 651.50 | 673.00 | 668.50 | 2.05% | 3,319,622 |
| Apr 16, 2026 | 658.50 | 663.00 | 649.50 | 659.50 | 655.09 | 0.46% | 2,144,171 |
| Apr 15, 2026 | 652.00 | 663.50 | 650.50 | 656.50 | 652.11 | 1.16% | 2,108,030 |
| Apr 14, 2026 | 647.00 | 658.00 | 646.00 | 649.00 | 644.66 | 1.25% | 3,437,701 |
| Apr 13, 2026 | 649.00 | 649.00 | 634.00 | 641.00 | 636.71 | -2.29% | 2,311,188 |
| Apr 10, 2026 | 645.50 | 656.00 | 639.00 | 656.00 | 651.61 | 2.42% | 3,119,382 |
| Apr 9, 2026 | 624.00 | 648.50 | 624.00 | 640.50 | 636.21 | 2.07% | 2,679,332 |
| Apr 8, 2026 | 616.00 | 639.50 | 616.00 | 627.50 | 623.30 | 4.58% | 3,247,531 |
| Apr 7, 2026 | 605.00 | 607.50 | 593.00 | 600.00 | 595.99 | -0.99% | 1,385,183 |
| Apr 6, 2026 | 602.50 | 610.00 | 601.50 | 606.00 | 601.95 | 0.83% | 1,620,216 |
| Apr 3, 2026 | 623.00 | 623.00 | 601.00 | 601.00 | 596.98 | -3.14% | 1,882,459 |
| Apr 2, 2026 | 614.50 | 625.00 | 608.00 | 620.50 | 616.35 | 0.57% | 2,578,555 |
| Apr 1, 2026 | 606.00 | 619.00 | 606.00 | 617.00 | 612.87 | 2.41% | 1,711,719 |
| Mar 31, 2026 | 596.00 | 605.00 | 592.50 | 602.50 | 598.47 | 1.35% | 2,565,185 |
| Mar 30, 2026 | 603.00 | 604.00 | 593.00 | 594.50 | 590.52 | -1.41% | 1,286,422 |
| Mar 27, 2026 | 604.00 | 609.00 | 597.00 | 603.00 | 598.97 | 0.42% | 1,843,312 |
| Mar 26, 2026 | 604.00 | 616.00 | 599.00 | 600.50 | 596.48 | -0.66% | 2,537,002 |
| Mar 25, 2026 | 591.00 | 621.00 | 591.00 | 604.50 | 600.46 | 3.16% | 3,166,567 |
| Mar 24, 2026 | 591.50 | 592.00 | 580.00 | 586.00 | 582.08 | -1.60% | 1,563,838 |
| Mar 23, 2026 | 584.00 | 596.50 | 562.00 | 595.50 | 591.52 | 1.97% | 3,140,911 |
| Mar 19, 2026 | 590.00 | 591.00 | 581.00 | 584.00 | 580.09 | -1.43% | 1,288,291 |
| Mar 18, 2026 | 599.50 | 608.50 | 589.00 | 592.50 | 588.54 | -0.75% | 1,836,610 |
| Mar 17, 2026 | 600.00 | 600.00 | 591.00 | 597.00 | 593.01 | 0.93% | 1,394,155 |
| Mar 16, 2026 | 607.00 | 609.50 | 588.00 | 591.50 | 587.54 | -2.23% | 2,122,354 |
| Mar 13, 2026 | 605.00 | 619.00 | 604.00 | 605.00 | 600.95 | -0.41% | 3,037,372 |
| Mar 12, 2026 | 600.00 | 618.00 | 596.00 | 607.50 | 603.44 | 0.75% | 4,012,022 |
| Mar 11, 2026 | 604.00 | 621.50 | 590.50 | 603.00 | 598.97 | - | 3,360,033 |
| Mar 10, 2026 | 585.50 | 604.00 | 585.50 | 603.00 | 598.97 | 4.42% | 2,859,663 |