MHR Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:MHRGY)
Turkey · Delayed Price · Currency is TRY 3.830
-0.080 (-2.05%)
At close: Nov 7, 2025
IST:MHRGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.91 | 3.97 | 3.80 | 3.83 | 3.83 | -2.05% | 4,734,504 |
| Nov 6, 2025 | 3.96 | 3.99 | 3.89 | 3.91 | 3.91 | -0.76% | 5,217,382 |
| Nov 5, 2025 | 4.06 | 4.06 | 3.86 | 3.94 | 3.94 | -1.99% | 3,849,374 |
| Nov 4, 2025 | 4.10 | 4.17 | 3.98 | 4.02 | 4.02 | -0.25% | 5,483,630 |
| Nov 3, 2025 | 3.96 | 4.12 | 3.96 | 4.03 | 4.03 | 1.77% | 5,564,699 |
| Oct 31, 2025 | 3.99 | 4.01 | 3.94 | 3.96 | 3.96 | -0.50% | 4,728,368 |
| Oct 30, 2025 | 3.82 | 4.06 | 3.82 | 3.98 | 3.98 | 4.19% | 11,672,310 |
| Oct 28, 2025 | 3.78 | 3.83 | 3.77 | 3.82 | 3.82 | 1.33% | 1,299,382 |
| Oct 27, 2025 | 3.82 | 3.87 | 3.77 | 3.77 | 3.77 | -1.31% | 4,590,111 |
| Oct 24, 2025 | 3.70 | 3.83 | 3.69 | 3.82 | 3.82 | 3.80% | 5,571,674 |
| Oct 23, 2025 | 3.72 | 3.88 | 3.68 | 3.68 | 3.68 | -0.81% | 5,264,975 |
| Oct 22, 2025 | 3.63 | 3.76 | 3.63 | 3.71 | 3.71 | 2.20% | 6,015,077 |
| Oct 21, 2025 | 3.69 | 3.71 | 3.59 | 3.63 | 3.63 | -1.63% | 6,877,232 |
| Oct 20, 2025 | 3.67 | 3.73 | 3.61 | 3.69 | 3.69 | 1.10% | 4,692,620 |
| Oct 17, 2025 | 3.72 | 3.73 | 3.57 | 3.65 | 3.65 | -1.62% | 3,997,368 |
| Oct 16, 2025 | 3.78 | 3.85 | 3.71 | 3.71 | 3.71 | -1.85% | 3,398,810 |
| Oct 15, 2025 | 3.67 | 3.83 | 3.67 | 3.78 | 3.78 | 3.00% | 5,970,013 |
| Oct 14, 2025 | 3.81 | 3.86 | 3.64 | 3.67 | 3.67 | -3.42% | 7,048,293 |
| Oct 13, 2025 | 3.89 | 3.92 | 3.80 | 3.80 | 3.80 | -3.31% | 6,130,060 |
| Oct 10, 2025 | 3.98 | 4.01 | 3.92 | 3.93 | 3.93 | -0.76% | 4,460,186 |
| Oct 9, 2025 | 3.98 | 4.04 | 3.94 | 3.96 | 3.96 | 0.76% | 5,362,062 |
| Oct 8, 2025 | 4.00 | 4.10 | 3.93 | 3.93 | 3.93 | -2.00% | 6,242,954 |
| Oct 7, 2025 | 4.00 | 4.09 | 3.99 | 4.01 | 4.01 | 0.25% | 5,586,909 |
| Oct 6, 2025 | 4.09 | 4.17 | 3.98 | 4.00 | 4.00 | -0.99% | 5,511,055 |
| Oct 3, 2025 | 4.15 | 4.17 | 4.04 | 4.04 | 4.04 | -2.65% | 3,453,744 |
| Oct 2, 2025 | 4.20 | 4.26 | 4.10 | 4.15 | 4.15 | -0.72% | 3,919,738 |
| Oct 1, 2025 | 4.20 | 4.24 | 4.09 | 4.18 | 4.18 | -0.24% | 5,778,651 |
| Sep 30, 2025 | 4.27 | 4.35 | 4.14 | 4.19 | 4.19 | -1.41% | 5,642,497 |
| Sep 29, 2025 | 4.41 | 4.47 | 4.25 | 4.25 | 4.25 | -3.63% | 7,935,912 |
| Sep 26, 2025 | 4.53 | 4.54 | 4.38 | 4.41 | 4.41 | -2.43% | 6,856,720 |
| Sep 25, 2025 | 4.71 | 4.73 | 4.51 | 4.52 | 4.52 | -3.83% | 7,369,448 |
| Sep 24, 2025 | 4.73 | 4.80 | 4.67 | 4.70 | 4.70 | -0.21% | 8,248,917 |
| Sep 23, 2025 | 4.73 | 4.82 | 4.66 | 4.71 | 4.71 | -0.42% | 9,274,200 |
| Sep 22, 2025 | 4.75 | 4.86 | 4.69 | 4.73 | 4.73 | 0.21% | 11,232,140 |
| Sep 19, 2025 | 4.74 | 4.78 | 4.59 | 4.72 | 4.72 | -0.42% | 12,467,740 |
| Sep 18, 2025 | 4.81 | 4.94 | 4.71 | 4.74 | 4.74 | -1.46% | 13,265,120 |
| Sep 17, 2025 | 4.59 | 4.98 | 4.59 | 4.81 | 4.81 | 4.79% | 32,241,820 |
| Sep 16, 2025 | 4.61 | 4.65 | 4.50 | 4.59 | 4.59 | -0.43% | 17,958,140 |
| Sep 15, 2025 | 4.49 | 4.75 | 4.48 | 4.61 | 4.61 | 3.67% | 23,539,870 |
| Sep 12, 2025 | 4.73 | 4.80 | 4.28 | 4.45 | 4.45 | -6.04% | 29,713,619 |
| Sep 11, 2025 | 4.30 | 4.73 | 4.29 | 4.73 | 4.73 | 9.89% | 40,751,099 |
| Sep 10, 2025 | 4.49 | 4.56 | 4.30 | 4.31 | 4.31 | -4.14% | 10,290,452 |
| Sep 9, 2025 | 4.58 | 4.74 | 4.49 | 4.49 | 4.49 | -1.47% | 8,610,587 |
| Sep 8, 2025 | 4.46 | 4.79 | 4.33 | 4.56 | 4.56 | 2.24% | 22,357,934 |
| Sep 5, 2025 | 4.60 | 4.69 | 4.45 | 4.46 | 4.46 | -4.15% | 9,699,989 |
| Sep 4, 2025 | 4.83 | 4.87 | 4.64 | 4.65 | 4.65 | -3.60% | 25,085,099 |
| Sep 3, 2025 | 4.83 | 5.05 | 4.72 | 4.83 | 4.83 | 4.03% | 44,931,059 |
| Sep 2, 2025 | 4.47 | 4.79 | 4.11 | 4.64 | 4.64 | 4.34% | 28,244,384 |
| Sep 1, 2025 | 4.52 | 4.65 | 4.40 | 4.45 | 4.45 | -2.05% | 14,154,428 |
| Aug 29, 2025 | 4.70 | 4.83 | 4.54 | 4.54 | 4.54 | -2.01% | 21,218,309 |