MHR Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:MHRGY)
Turkey · Delayed Price · Currency is TRY 4.010
+0.010 (0.25%)
At close: Oct 7, 2025
IST:MHRGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 4.60 | 4.82 | 4.44 | 4.63 | 4.63 | 1.60% | 34,032,554 |
| Aug 27, 2025 | 4.27 | 4.65 | 4.22 | 4.56 | 4.56 | 6.87% | 37,703,519 |
| Aug 26, 2025 | 4.12 | 4.39 | 4.03 | 4.27 | 4.27 | 3.74% | 13,482,977 |
| Aug 25, 2025 | 4.15 | 4.16 | 4.07 | 4.11 | 4.11 | 0.49% | 7,189,742 |
| Aug 22, 2025 | 4.09 | 4.17 | 4.05 | 4.09 | 4.09 | - | 6,617,136 |
| Aug 21, 2025 | 4.10 | 4.15 | 4.06 | 4.09 | 4.09 | 0.81% | 5,391,139 |
| Aug 20, 2025 | 4.05 | 4.12 | 4.03 | 4.06 | 4.06 | 0.17% | 4,806,911 |
| Aug 19, 2025 | 4.11 | 4.16 | 4.03 | 4.05 | 4.05 | -1.15% | 6,023,045 |
| Aug 18, 2025 | 4.20 | 4.25 | 4.07 | 4.10 | 4.10 | -2.08% | 6,439,239 |
| Aug 15, 2025 | 4.23 | 4.40 | 4.17 | 4.19 | 4.19 | 0.48% | 11,694,443 |
| Aug 14, 2025 | 4.05 | 4.24 | 4.05 | 4.17 | 4.17 | 3.48% | 12,400,598 |
| Aug 13, 2025 | 4.03 | 4.11 | 4.01 | 4.03 | 4.03 | 0.17% | 4,458,994 |
| Aug 12, 2025 | 4.07 | 4.10 | 4.01 | 4.02 | 4.02 | -1.30% | 4,267,460 |
| Aug 11, 2025 | 4.11 | 4.17 | 4.07 | 4.07 | 4.07 | -0.97% | 5,851,141 |
| Aug 8, 2025 | 4.14 | 4.24 | 4.11 | 4.11 | 4.11 | -0.65% | 4,384,117 |
| Aug 7, 2025 | 4.22 | 4.34 | 4.07 | 4.14 | 4.14 | -1.59% | 10,779,668 |
| Aug 6, 2025 | 4.15 | 4.45 | 4.07 | 4.21 | 4.21 | 1.13% | 19,973,699 |
| Aug 5, 2025 | 3.93 | 4.30 | 3.91 | 4.16 | 4.16 | 5.93% | 27,579,719 |
| Aug 4, 2025 | 3.85 | 3.96 | 3.85 | 3.93 | 3.93 | 2.08% | 6,034,232 |
| Aug 1, 2025 | 3.81 | 3.89 | 3.79 | 3.85 | 3.85 | 1.05% | 6,236,885 |
| Jul 31, 2025 | 3.81 | 3.87 | 3.80 | 3.81 | 3.81 | 0.53% | 4,744,880 |