MHR Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:MHRGY)
Turkey · Delayed Price · Currency is TRY 3.740
+0.080 (2.19%)
At close: Feb 9, 2026
IST:MHRGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 3.74 | 3.81 | 3.66 | 3.74 | 3.74 | 2.19% | 7,926,119 |
| Feb 6, 2026 | 3.80 | 3.84 | 3.65 | 3.66 | 3.66 | -3.68% | 8,015,964 |
| Feb 5, 2026 | 3.59 | 3.93 | 3.57 | 3.80 | 3.80 | 5.56% | 21,984,730 |
| Feb 4, 2026 | 3.51 | 3.74 | 3.51 | 3.60 | 3.60 | 2.56% | 13,216,920 |
| Feb 3, 2026 | 3.49 | 3.54 | 3.48 | 3.51 | 3.51 | 0.29% | 3,808,378 |
| Feb 2, 2026 | 3.45 | 3.54 | 3.38 | 3.50 | 3.50 | 1.45% | 4,988,000 |
| Jan 30, 2026 | 3.46 | 3.49 | 3.41 | 3.45 | 3.45 | - | 5,143,126 |
| Jan 29, 2026 | 3.61 | 3.66 | 3.45 | 3.45 | 3.45 | -3.36% | 11,601,137 |
| Jan 28, 2026 | 3.48 | 3.61 | 3.47 | 3.57 | 3.57 | 2.59% | 7,741,039 |
| Jan 27, 2026 | 3.50 | 3.51 | 3.46 | 3.48 | 3.48 | -0.57% | 4,700,168 |
| Jan 26, 2026 | 3.51 | 3.52 | 3.47 | 3.50 | 3.50 | - | 5,084,100 |
| Jan 23, 2026 | 3.51 | 3.55 | 3.47 | 3.50 | 3.50 | -0.28% | 3,452,946 |
| Jan 22, 2026 | 3.46 | 3.54 | 3.46 | 3.51 | 3.51 | 1.74% | 4,184,366 |
| Jan 21, 2026 | 3.50 | 3.52 | 3.43 | 3.45 | 3.45 | -1.43% | 2,739,740 |
| Jan 20, 2026 | 3.50 | 3.56 | 3.47 | 3.50 | 3.50 | - | 4,159,829 |
| Jan 19, 2026 | 3.48 | 3.56 | 3.48 | 3.50 | 3.50 | 0.86% | 3,083,442 |
| Jan 16, 2026 | 3.49 | 3.51 | 3.42 | 3.47 | 3.47 | -0.57% | 4,778,588 |
| Jan 15, 2026 | 3.52 | 3.59 | 3.44 | 3.49 | 3.49 | -1.69% | 7,065,745 |
| Jan 14, 2026 | 3.54 | 3.64 | 3.50 | 3.55 | 3.55 | 0.57% | 4,788,410 |
| Jan 13, 2026 | 3.53 | 3.56 | 3.49 | 3.53 | 3.53 | - | 3,082,350 |
| Jan 12, 2026 | 3.40 | 3.60 | 3.39 | 3.53 | 3.53 | 3.52% | 7,056,347 |
| Jan 9, 2026 | 3.40 | 3.44 | 3.36 | 3.41 | 3.41 | 0.29% | 3,763,223 |
| Jan 8, 2026 | 3.33 | 3.42 | 3.27 | 3.40 | 3.40 | 2.10% | 3,220,368 |
| Jan 7, 2026 | 3.37 | 3.38 | 3.30 | 3.33 | 3.33 | -1.19% | 2,607,527 |
| Jan 6, 2026 | 3.36 | 3.39 | 3.32 | 3.37 | 3.37 | 0.60% | 4,342,105 |
| Jan 5, 2026 | 3.41 | 3.41 | 3.33 | 3.35 | 3.35 | -1.76% | 3,727,904 |
| Jan 2, 2026 | 3.45 | 3.50 | 3.39 | 3.41 | 3.41 | -1.16% | 4,125,165 |
| Dec 31, 2025 | 3.39 | 3.50 | 3.39 | 3.45 | 3.45 | 0.88% | 3,581,424 |
| Dec 30, 2025 | 3.28 | 3.45 | 3.21 | 3.42 | 3.42 | 4.27% | 8,285,544 |
| Dec 29, 2025 | 3.35 | 3.36 | 3.21 | 3.28 | 3.28 | -1.80% | 5,501,118 |
| Dec 26, 2025 | 3.26 | 3.42 | 3.24 | 3.34 | 3.34 | 2.77% | 5,050,674 |
| Dec 25, 2025 | 3.26 | 3.30 | 3.25 | 3.25 | 3.25 | - | 1,191,084 |
| Dec 24, 2025 | 3.34 | 3.34 | 3.24 | 3.25 | 3.25 | -2.40% | 3,600,102 |
| Dec 23, 2025 | 3.33 | 3.36 | 3.30 | 3.33 | 3.33 | -0.60% | 3,987,649 |
| Dec 22, 2025 | 3.44 | 3.48 | 3.30 | 3.35 | 3.35 | -2.33% | 7,956,339 |
| Dec 19, 2025 | 3.48 | 3.49 | 3.43 | 3.43 | 3.43 | -1.15% | 5,030,740 |
| Dec 18, 2025 | 3.52 | 3.55 | 3.47 | 3.47 | 3.47 | -1.14% | 3,242,874 |
| Dec 17, 2025 | 3.55 | 3.56 | 3.51 | 3.51 | 3.51 | -1.13% | 2,614,731 |
| Dec 16, 2025 | 3.58 | 3.60 | 3.50 | 3.55 | 3.55 | -0.56% | 4,174,312 |
| Dec 15, 2025 | 3.58 | 3.64 | 3.57 | 3.57 | 3.57 | -0.28% | 3,122,497 |
| Dec 12, 2025 | 3.65 | 3.65 | 3.56 | 3.58 | 3.58 | -1.65% | 4,768,610 |
| Dec 11, 2025 | 3.50 | 3.65 | 3.47 | 3.64 | 3.64 | 4.60% | 12,174,550 |
| Dec 10, 2025 | 3.52 | 3.55 | 3.48 | 3.48 | 3.48 | -0.85% | 3,366,036 |
| Dec 9, 2025 | 3.54 | 3.54 | 3.49 | 3.51 | 3.51 | -0.57% | 2,279,332 |
| Dec 8, 2025 | 3.51 | 3.55 | 3.50 | 3.53 | 3.53 | 0.86% | 2,800,213 |
| Dec 5, 2025 | 3.56 | 3.57 | 3.49 | 3.50 | 3.50 | -1.41% | 3,810,553 |
| Dec 4, 2025 | 3.64 | 3.64 | 3.55 | 3.55 | 3.55 | -2.20% | 3,143,718 |
| Dec 3, 2025 | 3.64 | 3.68 | 3.60 | 3.63 | 3.63 | - | 3,031,545 |
| Dec 2, 2025 | 3.60 | 3.68 | 3.59 | 3.63 | 3.63 | 0.83% | 3,314,550 |
| Dec 1, 2025 | 3.55 | 3.62 | 3.54 | 3.60 | 3.60 | 1.69% | 3,190,345 |