Migros Ticaret A.S. (IST:MGROS)
Turkey · Delayed Price · Currency is TRY 641.50
+15.50 (2.48%)
Apr 30, 2026, 6:09 PM GMT+3
Migros Ticaret A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 621.00 | 641.50 | 619.50 | 641.50 | 641.50 | 2.48% | 2,036,259 |
| Apr 29, 2026 | 623.00 | 627.00 | 619.50 | 626.00 | 626.00 | 1.29% | 1,386,975 |
| Apr 28, 2026 | 634.00 | 634.00 | 617.00 | 618.00 | 618.00 | -2.52% | 1,586,556 |
| Apr 27, 2026 | 637.00 | 641.00 | 631.50 | 634.00 | 634.00 | -0.70% | 1,706,308 |
| Apr 24, 2026 | 655.50 | 655.50 | 628.50 | 638.50 | 638.50 | -2.89% | 3,100,512 |
| Apr 22, 2026 | 665.50 | 668.00 | 643.50 | 657.50 | 657.50 | -0.83% | 2,128,196 |
| Apr 21, 2026 | 661.50 | 669.50 | 659.50 | 663.00 | 663.00 | 0.45% | 1,930,122 |
| Apr 20, 2026 | 664.00 | 664.00 | 656.50 | 660.00 | 660.00 | -1.93% | 1,663,731 |
| Apr 17, 2026 | 661.00 | 674.50 | 651.50 | 673.00 | 673.00 | 2.05% | 3,319,622 |
| Apr 16, 2026 | 658.50 | 663.00 | 649.50 | 659.50 | 659.50 | 0.46% | 2,144,171 |
| Apr 15, 2026 | 652.00 | 663.50 | 650.50 | 656.50 | 656.50 | 1.16% | 2,108,030 |
| Apr 14, 2026 | 647.00 | 658.00 | 646.00 | 649.00 | 649.00 | 1.25% | 3,437,701 |
| Apr 13, 2026 | 649.00 | 649.00 | 634.00 | 641.00 | 641.00 | -2.29% | 2,311,188 |
| Apr 10, 2026 | 645.50 | 656.00 | 639.00 | 656.00 | 656.00 | 2.42% | 3,119,382 |
| Apr 9, 2026 | 624.00 | 648.50 | 624.00 | 640.50 | 640.50 | 2.07% | 2,679,332 |
| Apr 8, 2026 | 616.00 | 639.50 | 616.00 | 627.50 | 627.50 | 4.58% | 3,247,531 |
| Apr 7, 2026 | 605.00 | 607.50 | 593.00 | 600.00 | 600.00 | -0.99% | 1,385,183 |
| Apr 6, 2026 | 602.50 | 610.00 | 601.50 | 606.00 | 606.00 | 0.83% | 1,620,216 |
| Apr 3, 2026 | 623.00 | 623.00 | 601.00 | 601.00 | 601.00 | -3.14% | 1,882,459 |
| Apr 2, 2026 | 614.50 | 625.00 | 608.00 | 620.50 | 620.50 | 0.57% | 2,578,555 |
| Apr 1, 2026 | 606.00 | 619.00 | 606.00 | 617.00 | 617.00 | 2.41% | 1,711,719 |
| Mar 31, 2026 | 596.00 | 605.00 | 592.50 | 602.50 | 602.50 | 1.35% | 2,565,185 |
| Mar 30, 2026 | 603.00 | 604.00 | 593.00 | 594.50 | 594.50 | -1.41% | 1,286,422 |
| Mar 27, 2026 | 604.00 | 609.00 | 597.00 | 603.00 | 603.00 | 0.42% | 1,843,312 |
| Mar 26, 2026 | 604.00 | 616.00 | 599.00 | 600.50 | 600.50 | -0.66% | 2,537,002 |
| Mar 25, 2026 | 591.00 | 621.00 | 591.00 | 604.50 | 604.50 | 3.16% | 3,166,567 |
| Mar 24, 2026 | 591.50 | 592.00 | 580.00 | 586.00 | 586.00 | -1.60% | 1,563,838 |
| Mar 23, 2026 | 584.00 | 596.50 | 562.00 | 595.50 | 595.50 | 1.97% | 3,140,911 |
| Mar 19, 2026 | 590.00 | 591.00 | 581.00 | 584.00 | 584.00 | -1.43% | 1,288,291 |
| Mar 18, 2026 | 599.50 | 608.50 | 589.00 | 592.50 | 592.50 | -0.75% | 1,836,610 |
| Mar 17, 2026 | 600.00 | 600.00 | 591.00 | 597.00 | 597.00 | 0.93% | 1,394,155 |
| Mar 16, 2026 | 607.00 | 609.50 | 588.00 | 591.50 | 591.50 | -2.23% | 2,122,354 |
| Mar 13, 2026 | 605.00 | 619.00 | 604.00 | 605.00 | 605.00 | -0.41% | 3,037,372 |
| Mar 12, 2026 | 600.00 | 618.00 | 596.00 | 607.50 | 607.50 | 0.75% | 4,012,022 |
| Mar 11, 2026 | 604.00 | 621.50 | 590.50 | 603.00 | 603.00 | - | 3,360,033 |
| Mar 10, 2026 | 585.50 | 604.00 | 585.50 | 603.00 | 603.00 | 4.42% | 2,859,663 |
| Mar 9, 2026 | 558.50 | 577.50 | 558.00 | 577.50 | 577.50 | 1.14% | 3,542,443 |
| Mar 6, 2026 | 601.50 | 602.00 | 565.50 | 571.00 | 571.00 | -5.07% | 4,128,203 |
| Mar 5, 2026 | 634.00 | 640.00 | 601.00 | 601.50 | 601.50 | -3.14% | 4,369,884 |
| Mar 4, 2026 | 631.00 | 636.00 | 620.00 | 621.00 | 621.00 | -1.74% | 2,499,895 |
| Mar 3, 2026 | 655.50 | 666.00 | 631.50 | 632.00 | 632.00 | -3.14% | 3,580,209 |
| Mar 2, 2026 | 615.00 | 658.50 | 611.00 | 652.50 | 652.50 | 1.08% | 2,929,750 |
| Feb 27, 2026 | 665.00 | 670.00 | 641.00 | 645.50 | 645.50 | -2.86% | 4,299,132 |
| Feb 26, 2026 | 668.50 | 670.50 | 639.50 | 664.50 | 664.50 | -0.52% | 4,047,346 |
| Feb 25, 2026 | 664.50 | 673.00 | 657.00 | 668.00 | 668.00 | 0.53% | 2,666,845 |
| Feb 24, 2026 | 664.50 | 673.00 | 658.50 | 664.50 | 664.50 | - | 2,726,416 |
| Feb 23, 2026 | 675.00 | 676.00 | 660.00 | 664.50 | 664.50 | - | 2,455,377 |
| Feb 20, 2026 | 668.00 | 677.00 | 653.50 | 664.50 | 664.50 | -0.23% | 4,077,551 |
| Feb 19, 2026 | 687.50 | 690.50 | 665.00 | 666.00 | 666.00 | -2.92% | 3,257,332 |
| Feb 18, 2026 | 693.00 | 694.50 | 671.50 | 686.00 | 686.00 | -0.29% | 4,708,816 |