MHR Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:MHRGY)
Turkey · Delayed Price · Currency is TRY 3.620
+0.050 (1.40%)
At close: Jul 16, 2026
IST:MHRGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 3.61 | 3.64 | 3.58 | 3.62 | 3.62 | 1.40% | 2,465,819 |
| Jul 14, 2026 | 3.52 | 3.62 | 3.50 | 3.57 | 3.57 | 1.13% | 2,576,939 |
| Jul 13, 2026 | 3.66 | 3.69 | 3.53 | 3.53 | 3.53 | -4.08% | 3,289,096 |
| Jul 10, 2026 | 3.58 | 3.71 | 3.58 | 3.68 | 3.68 | 2.79% | 4,112,276 |
| Jul 9, 2026 | 3.63 | 3.66 | 3.56 | 3.58 | 3.58 | -1.10% | 1,845,404 |
| Jul 8, 2026 | 3.67 | 3.67 | 3.59 | 3.62 | 3.62 | -1.63% | 3,325,424 |
| Jul 7, 2026 | 3.69 | 3.74 | 3.67 | 3.68 | 3.68 | -0.54% | 3,130,677 |
| Jul 6, 2026 | 3.79 | 3.85 | 3.70 | 3.70 | 3.70 | -2.63% | 3,509,617 |
| Jul 3, 2026 | 3.80 | 3.82 | 3.68 | 3.80 | 3.80 | 0.26% | 2,549,055 |
| Jul 2, 2026 | 3.83 | 3.88 | 3.79 | 3.79 | 3.79 | -1.04% | 2,467,034 |
| Jul 1, 2026 | 3.83 | 3.87 | 3.80 | 3.83 | 3.83 | - | 2,425,423 |
| Jun 30, 2026 | 3.89 | 3.93 | 3.81 | 3.83 | 3.83 | -0.26% | 2,630,275 |
| Jun 29, 2026 | 3.83 | 4.10 | 3.82 | 3.84 | 3.84 | 0.26% | 5,302,005 |
| Jun 26, 2026 | 3.74 | 3.93 | 3.73 | 3.83 | 3.83 | 2.68% | 3,895,982 |
| Jun 25, 2026 | 3.86 | 3.93 | 3.72 | 3.73 | 3.73 | -3.37% | 5,455,420 |
| Jun 24, 2026 | 3.90 | 4.03 | 3.86 | 3.86 | 3.86 | -0.05% | 6,366,532 |
| Jun 23, 2026 | 4.04 | 4.05 | 3.92 | 3.93 | 3.86 | -2.72% | 5,226,220 |
| Jun 22, 2026 | 4.04 | 4.14 | 4.02 | 4.04 | 3.97 | 0.75% | 4,371,637 |
| Jun 19, 2026 | 4.43 | 4.60 | 4.01 | 4.01 | 3.94 | -8.03% | 18,545,290 |
| Jun 18, 2026 | 4.00 | 4.36 | 3.99 | 4.36 | 4.28 | 9.82% | 8,597,823 |
| Jun 17, 2026 | 4.08 | 4.09 | 3.95 | 3.97 | 3.90 | -1.98% | 4,016,083 |
| Jun 16, 2026 | 4.17 | 4.17 | 4.02 | 4.05 | 3.98 | -2.88% | 4,793,502 |
| Jun 15, 2026 | 4.22 | 4.29 | 4.15 | 4.17 | 4.10 | - | 4,540,581 |
| Jun 12, 2026 | 4.35 | 4.37 | 4.15 | 4.17 | 4.10 | 1.71% | 6,520,690 |
| Jun 11, 2026 | 4.21 | 4.26 | 4.10 | 4.10 | 4.03 | -1.91% | 4,099,855 |
| Jun 10, 2026 | 4.28 | 4.34 | 4.15 | 4.18 | 4.11 | -2.11% | 3,575,986 |
| Jun 9, 2026 | 4.45 | 4.55 | 4.23 | 4.27 | 4.20 | -4.04% | 6,399,788 |
| Jun 8, 2026 | 4.51 | 4.60 | 4.43 | 4.45 | 4.37 | -3.26% | 4,891,123 |
| Jun 5, 2026 | 4.73 | 4.74 | 4.60 | 4.60 | 4.52 | -2.34% | 4,640,938 |
| Jun 4, 2026 | 4.82 | 4.86 | 4.61 | 4.71 | 4.63 | -1.67% | 7,756,158 |
| Jun 3, 2026 | 4.78 | 4.96 | 4.75 | 4.79 | 4.71 | 0.42% | 10,495,840 |
| Jun 2, 2026 | 5.08 | 5.21 | 4.75 | 4.77 | 4.69 | -5.17% | 18,853,840 |
| Jun 1, 2026 | 4.61 | 5.03 | 4.58 | 5.03 | 4.94 | 9.83% | 27,507,690 |
| May 26, 2026 | 4.51 | 4.65 | 4.49 | 4.58 | 4.50 | 3.39% | 4,578,425 |
| May 25, 2026 | 4.30 | 4.50 | 4.10 | 4.43 | 4.35 | 4.73% | 7,436,590 |
| May 22, 2026 | 4.00 | 4.31 | 3.99 | 4.23 | 4.16 | 5.22% | 6,379,040 |
| May 21, 2026 | 4.45 | 4.68 | 4.02 | 4.02 | 3.95 | -9.05% | 11,060,470 |
| May 20, 2026 | 4.58 | 4.64 | 4.40 | 4.42 | 4.34 | -1.78% | 9,159,254 |
| May 18, 2026 | 4.32 | 4.70 | 4.18 | 4.50 | 4.42 | 4.90% | 16,446,040 |
| May 15, 2026 | 4.19 | 4.44 | 4.10 | 4.29 | 4.22 | 4.63% | 19,273,830 |
| May 14, 2026 | 4.12 | 4.26 | 4.10 | 4.10 | 4.03 | -0.49% | 5,596,081 |
| May 13, 2026 | 4.30 | 4.30 | 4.06 | 4.12 | 4.05 | -4.63% | 8,916,467 |
| May 12, 2026 | 4.20 | 4.35 | 4.11 | 4.32 | 4.25 | 2.86% | 14,861,010 |
| May 11, 2026 | 3.97 | 4.21 | 3.97 | 4.20 | 4.13 | 7.14% | 19,497,260 |
| May 8, 2026 | 3.87 | 3.95 | 3.83 | 3.92 | 3.85 | 1.29% | 6,314,652 |
| May 7, 2026 | 3.84 | 3.91 | 3.78 | 3.87 | 3.80 | 2.11% | 4,394,556 |
| May 6, 2026 | 3.71 | 3.86 | 3.69 | 3.79 | 3.72 | 2.99% | 7,773,496 |
| May 5, 2026 | 3.72 | 3.73 | 3.65 | 3.68 | 3.62 | -0.81% | 4,597,556 |
| May 4, 2026 | 3.73 | 3.74 | 3.66 | 3.71 | 3.65 | 0.27% | 5,354,513 |
| Apr 30, 2026 | 3.76 | 3.76 | 3.67 | 3.70 | 3.64 | -1.60% | 4,948,579 |