MHR Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:MHRGY)
Turkey · Delayed Price · Currency is TRY 7.35
+0.39 (5.60%)
Last updated: Sep 3, 2025, 10:57 AM GMT+3
IST:MHRGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 7.24 | 7.58 | 7.08 | 7.24 | - | 4.02% | 29,954,048 |
| Sep 2, 2025 | 6.70 | 7.19 | 6.16 | 6.96 | - | 4.35% | 18,829,590 |
| Sep 1, 2025 | 6.78 | 6.98 | 6.60 | 6.67 | - | -2.06% | 9,436,286 |
| Aug 29, 2025 | 7.05 | 7.25 | 6.81 | 6.81 | - | -2.01% | 14,145,540 |
| Aug 28, 2025 | 6.90 | 7.23 | 6.66 | 6.95 | - | 1.61% | 22,688,370 |
| Aug 27, 2025 | 6.40 | 6.98 | 6.33 | 6.84 | - | 6.87% | 25,135,680 |
| Aug 26, 2025 | 6.18 | 6.58 | 6.04 | 6.40 | - | 3.73% | 8,988,652 |
| Aug 25, 2025 | 6.22 | 6.24 | 6.11 | 6.17 | - | 0.49% | 4,793,162 |
| Aug 22, 2025 | 6.14 | 6.26 | 6.08 | 6.14 | - | - | 4,411,425 |
| Aug 21, 2025 | 6.15 | 6.22 | 6.09 | 6.14 | - | 0.82% | 3,594,093 |
| Aug 20, 2025 | 6.08 | 6.18 | 6.05 | 6.09 | - | 0.16% | 3,204,608 |
| Aug 19, 2025 | 6.16 | 6.24 | 6.05 | 6.08 | - | -1.14% | 4,015,364 |
| Aug 18, 2025 | 6.30 | 6.38 | 6.10 | 6.15 | - | -2.07% | 4,292,827 |
| Aug 15, 2025 | 6.34 | 6.60 | 6.26 | 6.28 | - | 0.48% | 7,796,296 |
| Aug 14, 2025 | 6.07 | 6.36 | 6.07 | 6.25 | - | 3.48% | 8,267,066 |
| Aug 13, 2025 | 6.04 | 6.17 | 6.01 | 6.04 | - | 0.17% | 2,972,663 |
| Aug 12, 2025 | 6.11 | 6.15 | 6.02 | 6.03 | - | -1.31% | 2,844,974 |
| Aug 11, 2025 | 6.17 | 6.26 | 6.11 | 6.11 | - | -0.97% | 3,900,761 |
| Aug 8, 2025 | 6.21 | 6.36 | 6.16 | 6.17 | - | -0.64% | 2,922,745 |
| Aug 7, 2025 | 6.33 | 6.51 | 6.11 | 6.21 | - | -1.58% | 7,186,446 |
| Aug 6, 2025 | 6.23 | 6.67 | 6.10 | 6.31 | - | 1.12% | 13,315,800 |
| Aug 5, 2025 | 5.90 | 6.45 | 5.87 | 6.24 | - | 5.94% | 18,386,480 |
| Aug 4, 2025 | 5.78 | 5.94 | 5.78 | 5.89 | - | 2.08% | 4,022,822 |
| Aug 1, 2025 | 5.71 | 5.83 | 5.68 | 5.77 | - | 1.05% | 4,157,924 |
| Jul 31, 2025 | 5.71 | 5.80 | 5.70 | 5.71 | - | 0.53% | 3,163,254 |
| Jul 30, 2025 | 5.82 | 5.83 | 5.68 | 5.68 | - | -2.74% | 3,798,046 |
| Jul 29, 2025 | 5.71 | 5.89 | 5.70 | 5.84 | - | 2.28% | 5,509,073 |
| Jul 28, 2025 | 5.67 | 5.82 | 5.66 | 5.71 | - | 0.71% | 3,794,443 |
| Jul 25, 2025 | 5.77 | 5.82 | 5.66 | 5.67 | - | -1.56% | 3,419,275 |
| Jul 24, 2025 | 5.79 | 5.83 | 5.69 | 5.76 | - | 0.70% | 4,329,292 |
| Jul 23, 2025 | 5.91 | 5.98 | 5.72 | 5.72 | - | -3.21% | 5,296,872 |
| Jul 22, 2025 | 5.86 | 5.94 | 5.78 | 5.91 | - | 0.85% | 5,216,720 |
| Jul 21, 2025 | 5.61 | 5.95 | 5.61 | 5.86 | - | 4.83% | 10,027,090 |
| Jul 18, 2025 | 5.75 | 5.82 | 5.52 | 5.59 | - | -2.78% | 8,213,127 |
| Jul 17, 2025 | 5.63 | 5.80 | 5.63 | 5.75 | - | 2.31% | 6,247,904 |
| Jul 16, 2025 | 5.66 | 5.82 | 5.50 | 5.62 | - | -0.71% | 5,162,727 |
| Jul 14, 2025 | 5.52 | 5.82 | 5.52 | 5.66 | - | 2.54% | 4,043,398 |
| Jul 11, 2025 | 5.46 | 5.62 | 5.42 | 5.52 | - | 1.10% | 4,847,033 |
| Jul 10, 2025 | 5.50 | 5.55 | 5.45 | 5.46 | - | 0.18% | 3,336,530 |
| Jul 9, 2025 | 5.48 | 5.55 | 5.42 | 5.45 | - | - | 3,628,627 |
| Jul 8, 2025 | 5.58 | 5.64 | 5.44 | 5.45 | - | -1.80% | 3,844,906 |
| Jul 7, 2025 | 5.60 | 5.67 | 5.49 | 5.55 | - | -1.25% | 4,855,831 |
| Jul 4, 2025 | 5.71 | 5.80 | 5.58 | 5.62 | - | -1.58% | 3,941,210 |
| Jul 3, 2025 | 5.70 | 5.88 | 5.69 | 5.71 | - | 0.18% | 6,032,915 |
| Jul 2, 2025 | 5.70 | 5.90 | 5.63 | 5.70 | - | - | 6,287,853 |
| Jul 1, 2025 | 6.00 | 6.01 | 5.68 | 5.70 | - | -2.40% | 7,372,864 |
| Jun 30, 2025 | 5.47 | 5.89 | 5.44 | 5.84 | - | 6.76% | 12,967,330 |
| Jun 27, 2025 | 5.17 | 5.58 | 5.17 | 5.47 | - | 5.80% | 10,089,990 |
| Jun 26, 2025 | 5.33 | 5.38 | 5.17 | 5.17 | - | -2.82% | 3,564,501 |
| Jun 25, 2025 | 5.33 | 5.49 | 5.31 | 5.32 | - | -0.19% | 4,727,112 |