MHR Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:MHRGY)
Turkey · Delayed Price · Currency is TRY 1.710
0.00 (0.00%)
At close: Nov 13, 2026
IST:MHRGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | - | 2,563,284 |
| Nov 12, 2026 | 1.72 | 1.76 | 1.70 | 1.71 | 1.71 | - | 3,908,226 |
| Nov 11, 2026 | 1.74 | 1.77 | 1.70 | 1.71 | 1.71 | -1.72% | 2,170,843 |
| Nov 10, 2026 | 1.81 | 1.81 | 1.74 | 1.74 | 1.74 | -3.87% | 3,438,486 |
| Nov 9, 2026 | 1.74 | 1.82 | 1.72 | 1.81 | 1.81 | 4.62% | 6,732,899 |
| Nov 6, 2026 | 1.67 | 1.74 | 1.62 | 1.73 | 1.73 | 2.98% | 8,207,892 |
| Nov 5, 2026 | 1.69 | 1.71 | 1.64 | 1.68 | 1.68 | 0.60% | 8,477,523 |
| Nov 4, 2026 | 1.64 | 1.69 | 1.63 | 1.67 | 1.67 | 3.73% | 3,575,086 |
| Nov 3, 2026 | 1.60 | 1.66 | 1.56 | 1.61 | 1.61 | 6.62% | 6,620,348 |
| Nov 2, 2026 | 1.69 | 1.69 | 1.51 | 1.51 | 1.51 | -9.04% | 4,686,667 |
| Oct 30, 2026 | 1.70 | 1.71 | 1.63 | 1.66 | 1.66 | -2.92% | 1,450,205 |
| Oct 28, 2026 | 1.71 | 1.74 | 1.69 | 1.71 | 1.71 | -0.58% | 2,080,658 |
| Oct 27, 2026 | 1.70 | 1.75 | 1.62 | 1.72 | 1.72 | 1.18% | 11,255,265 |
| Oct 26, 2026 | 1.72 | 1.75 | 1.69 | 1.70 | 1.70 | -1.16% | 8,309,998 |
| Oct 23, 2026 | 1.67 | 1.80 | 1.59 | 1.72 | 1.72 | 1.78% | 8,961,292 |
| Oct 22, 2026 | 1.65 | 1.71 | 1.60 | 1.69 | 1.69 | 2.42% | 6,616,292 |
| Oct 21, 2026 | 1.71 | 1.74 | 1.65 | 1.65 | 1.65 | -4.62% | 3,124,735 |
| Oct 20, 2026 | 1.69 | 1.77 | 1.67 | 1.73 | 1.73 | 2.37% | 6,597,381 |
| Oct 19, 2026 | 1.77 | 1.78 | 1.69 | 1.69 | 1.69 | -4.52% | 3,364,269 |
| Oct 16, 2026 | 1.80 | 1.80 | 1.71 | 1.77 | 1.77 | -1.67% | 4,366,604 |
| Oct 15, 2026 | 1.84 | 1.87 | 1.80 | 1.80 | 1.80 | -3.74% | 3,857,978 |
| Oct 14, 2026 | 2.07 | 2.08 | 1.87 | 1.87 | 1.87 | -9.66% | 8,559,282 |
| Oct 13, 2026 | 2.05 | 2.08 | 1.86 | 2.07 | 2.07 | 4.55% | 17,177,653 |
| Oct 12, 2026 | 1.79 | 1.98 | 1.73 | 1.98 | 1.98 | 10.00% | 14,442,737 |
| Oct 9, 2026 | 1.76 | 1.85 | 1.76 | 1.80 | 1.80 | 2.86% | 3,802,622 |
| Oct 8, 2026 | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | -0.57% | 2,581,127 |
| Oct 7, 2026 | 1.80 | 1.81 | 1.75 | 1.76 | 1.76 | -3.30% | 3,795,913 |
| Oct 6, 2026 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | 1.11% | 3,337,229 |
| Oct 5, 2026 | 1.94 | 1.94 | 1.79 | 1.80 | 1.80 | -5.76% | 5,321,561 |
| Oct 2, 2026 | 1.83 | 1.91 | 1.81 | 1.91 | 1.91 | 4.37% | 3,482,044 |
| Oct 1, 2026 | 1.71 | 1.86 | 1.71 | 1.83 | 1.83 | 6.40% | 6,446,723 |
| Sep 30, 2026 | 1.77 | 1.77 | 1.69 | 1.72 | 1.72 | -2.82% | 3,815,940 |
| Sep 29, 2026 | 1.76 | 1.78 | 1.70 | 1.77 | 1.77 | 0.57% | 3,194,544 |
| Sep 28, 2026 | 1.84 | 1.84 | 1.74 | 1.76 | 1.76 | -4.35% | 2,746,519 |
| Sep 25, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 2.22% | 2,091,695 |
| Sep 24, 2026 | 1.86 | 1.88 | 1.79 | 1.80 | 1.80 | -3.23% | 2,840,288 |
| Sep 23, 2026 | 1.91 | 1.94 | 1.85 | 1.86 | 1.86 | -2.62% | 6,284,713 |
| Sep 22, 2026 | 1.94 | 1.95 | 1.87 | 1.91 | 1.91 | -1.55% | 4,747,988 |
| Sep 21, 2026 | 1.90 | 1.95 | 1.77 | 1.94 | 1.94 | 1.04% | 6,758,060 |
| Sep 18, 2026 | 1.96 | 1.96 | 1.88 | 1.92 | 1.92 | -2.04% | 4,669,489 |
| Sep 17, 2026 | 2.00 | 2.05 | 1.96 | 1.96 | 1.96 | -2.00% | 6,123,636 |
| Sep 16, 2026 | 2.18 | 2.19 | 1.98 | 2.00 | 2.00 | -7.41% | 11,776,957 |
| Sep 15, 2026 | 2.25 | 2.26 | 2.16 | 2.16 | 2.16 | -4.00% | 8,550,120 |
| Sep 14, 2026 | 2.30 | 2.30 | 2.23 | 2.25 | 2.25 | -2.60% | 7,919,406 |
| Sep 11, 2026 | 2.25 | 2.33 | 2.24 | 2.31 | 2.31 | 2.67% | 9,568,057 |
| Sep 10, 2026 | 2.27 | 2.31 | 2.22 | 2.25 | 2.25 | - | 12,853,636 |
| Sep 9, 2026 | 2.24 | 2.46 | 2.22 | 2.25 | 2.25 | 0.45% | 28,709,163 |
| Sep 8, 2026 | 2.27 | 2.40 | 2.20 | 2.24 | 2.24 | 1.82% | 13,195,937 |
| Sep 7, 2026 | 2.15 | 2.20 | 2.14 | 2.20 | 2.20 | 2.48% | 3,345,717 |
| Sep 4, 2026 | 2.12 | 2.17 | 2.11 | 2.15 | 2.15 | 2.22% | 6,901,289 |