Migros Ticaret A.S. (IST:MGROS)
Turkey · Delayed Price · Currency is TRY 527.00
+11.00 (2.13%)
Sep 4, 2026, 6:09 PM GMT+3
Migros Ticaret A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 517.00 | 527.50 | 514.50 | 527.00 | 527.00 | 2.13% | 3,249,041 |
| Sep 3, 2026 | 527.50 | 527.50 | 513.50 | 516.00 | 516.00 | -1.71% | 3,255,492 |
| Sep 2, 2026 | 527.00 | 531.00 | 515.00 | 525.00 | 525.00 | -0.76% | 2,894,579 |
| Sep 1, 2026 | 535.50 | 538.00 | 526.00 | 529.00 | 529.00 | -0.84% | 2,438,501 |
| Aug 31, 2026 | 558.50 | 558.50 | 533.50 | 533.50 | 533.50 | -4.39% | 3,249,481 |
| Aug 28, 2026 | 567.50 | 568.00 | 557.00 | 558.00 | 558.00 | -0.89% | 2,407,675 |
| Aug 27, 2026 | 560.00 | 565.50 | 559.00 | 563.00 | 563.00 | 0.81% | 2,337,535 |
| Aug 26, 2026 | 557.00 | 565.50 | 555.00 | 558.50 | 558.50 | 0.54% | 2,721,588 |
| Aug 25, 2026 | 566.00 | 567.50 | 554.00 | 555.50 | 555.50 | -1.68% | 2,540,221 |
| Aug 24, 2026 | 576.00 | 577.00 | 565.00 | 565.00 | 565.00 | -1.40% | 2,526,509 |
| Aug 21, 2026 | 564.50 | 576.00 | 562.50 | 573.00 | 573.00 | 1.87% | 3,788,990 |
| Aug 20, 2026 | 573.00 | 578.00 | 559.50 | 562.50 | 562.50 | -1.83% | 3,394,705 |
| Aug 19, 2026 | 569.00 | 575.50 | 568.00 | 573.00 | 573.00 | 0.88% | 4,596,385 |
| Aug 18, 2026 | 564.50 | 576.50 | 563.00 | 568.00 | 568.00 | 1.07% | 5,111,401 |
| Aug 17, 2026 | 556.50 | 565.00 | 554.00 | 562.00 | 562.00 | 1.26% | 3,462,577 |
| Aug 14, 2026 | 557.00 | 563.00 | 550.00 | 555.00 | 555.00 | 0.54% | 5,521,027 |
| Aug 13, 2026 | 572.00 | 573.50 | 551.00 | 552.00 | 552.00 | -3.50% | 7,609,525 |
| Aug 12, 2026 | 603.00 | 603.00 | 572.00 | 572.00 | 572.00 | -9.21% | 9,738,311 |
| Aug 11, 2026 | 659.50 | 659.50 | 628.50 | 630.00 | 630.00 | -4.26% | 2,852,537 |
| Aug 10, 2026 | 655.00 | 671.00 | 646.50 | 658.00 | 658.00 | 0.53% | 2,368,556 |
| Aug 7, 2026 | 627.50 | 654.50 | 626.00 | 654.50 | 654.50 | 4.55% | 3,022,232 |
| Aug 6, 2026 | 631.00 | 634.50 | 620.50 | 626.00 | 626.00 | -0.79% | 1,430,402 |
| Aug 5, 2026 | 627.00 | 632.50 | 618.00 | 631.00 | 631.00 | 0.32% | 1,966,737 |
| Aug 4, 2026 | 610.50 | 631.00 | 609.00 | 629.00 | 629.00 | 3.03% | 2,222,795 |
| Aug 3, 2026 | 629.00 | 635.50 | 608.00 | 610.50 | 610.50 | -2.40% | 2,192,609 |
| Jul 31, 2026 | 623.50 | 628.00 | 611.00 | 625.50 | 625.50 | 0.40% | 3,813,797 |
| Jul 30, 2026 | 626.00 | 633.50 | 611.50 | 623.00 | 623.00 | -0.88% | 2,625,158 |
| Jul 29, 2026 | 633.50 | 639.00 | 617.00 | 628.50 | 628.50 | -0.87% | 2,288,856 |
| Jul 28, 2026 | 625.00 | 637.00 | 621.50 | 634.00 | 634.00 | 1.44% | 2,427,010 |
| Jul 27, 2026 | 629.00 | 633.50 | 617.50 | 625.00 | 625.00 | 0.32% | 1,542,641 |
| Jul 24, 2026 | 628.50 | 636.00 | 619.50 | 623.00 | 623.00 | -1.19% | 1,461,437 |
| Jul 23, 2026 | 639.00 | 642.50 | 630.00 | 630.50 | 630.50 | -1.33% | 1,450,087 |
| Jul 22, 2026 | 636.50 | 645.00 | 634.50 | 639.00 | 639.00 | 0.47% | 2,100,323 |
| Jul 21, 2026 | 651.50 | 655.00 | 625.00 | 636.00 | 636.00 | -2.08% | 3,473,106 |
| Jul 20, 2026 | 635.00 | 656.50 | 633.00 | 649.50 | 649.50 | 2.20% | 2,507,246 |
| Jul 17, 2026 | 627.00 | 642.00 | 627.00 | 635.50 | 635.50 | 1.36% | 2,499,036 |
| Jul 16, 2026 | 609.00 | 629.00 | 609.00 | 627.00 | 627.00 | 3.13% | 3,532,270 |
| Jul 14, 2026 | 625.00 | 642.00 | 597.50 | 608.00 | 608.00 | -2.88% | 4,989,012 |
| Jul 13, 2026 | 623.00 | 631.00 | 617.50 | 626.00 | 626.00 | 0.08% | 1,678,553 |
| Jul 10, 2026 | 626.00 | 627.00 | 613.00 | 625.50 | 625.50 | -0.08% | 2,947,862 |
| Jul 9, 2026 | 641.50 | 642.00 | 620.50 | 626.00 | 626.00 | -2.11% | 1,545,684 |
| Jul 8, 2026 | 645.50 | 650.50 | 635.50 | 639.50 | 639.50 | -1.39% | 1,942,411 |
| Jul 7, 2026 | 638.00 | 654.00 | 634.50 | 648.50 | 648.50 | 1.49% | 2,250,986 |
| Jul 6, 2026 | 636.00 | 646.00 | 635.50 | 639.00 | 639.00 | 1.03% | 1,775,451 |
| Jul 3, 2026 | 632.50 | 643.00 | 628.50 | 632.50 | 632.50 | 0.48% | 2,332,368 |
| Jul 2, 2026 | 661.00 | 661.50 | 624.50 | 629.50 | 629.50 | -4.48% | 3,711,579 |
| Jul 1, 2026 | 667.50 | 671.50 | 652.00 | 659.00 | 659.00 | -1.57% | 2,066,175 |
| Jun 30, 2026 | 673.00 | 678.50 | 656.00 | 669.50 | 669.50 | -0.37% | 3,055,044 |
| Jun 29, 2026 | 688.00 | 690.50 | 670.00 | 672.00 | 672.00 | -2.40% | 1,431,983 |
| Jun 26, 2026 | 694.50 | 700.00 | 682.00 | 688.50 | 688.50 | -0.79% | 1,425,286 |