MHR Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:MHRGY)
Turkey · Delayed Price · Currency is TRY 3.240
+0.090 (2.86%)
Last updated: Sep 4, 2026, 2:34 PM GMT+3
IST:MHRGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.22 | 3.24 | 3.13 | 3.15 | 3.15 | -1.87% | 2,757,305 |
| Sep 2, 2026 | 3.20 | 3.25 | 3.18 | 3.21 | 3.21 | -0.31% | 2,807,027 |
| Sep 1, 2026 | 3.25 | 3.28 | 3.21 | 3.22 | 3.22 | -0.92% | 2,515,755 |
| Aug 31, 2026 | 3.35 | 3.35 | 3.22 | 3.25 | 3.25 | -2.99% | 3,095,664 |
| Aug 28, 2026 | 3.35 | 3.37 | 3.33 | 3.35 | 3.35 | -0.30% | 2,369,173 |
| Aug 27, 2026 | 3.36 | 3.38 | 3.33 | 3.36 | 3.36 | - | 2,033,269 |
| Aug 26, 2026 | 3.33 | 3.37 | 3.33 | 3.36 | 3.36 | 0.90% | 2,390,039 |
| Aug 25, 2026 | 3.41 | 3.44 | 3.32 | 3.33 | 3.33 | -2.35% | 4,300,046 |
| Aug 24, 2026 | 3.42 | 3.45 | 3.39 | 3.41 | 3.41 | 1.79% | 2,278,606 |
| Aug 21, 2026 | 3.34 | 3.42 | 3.34 | 3.35 | 3.35 | 0.60% | 3,626,865 |
| Aug 20, 2026 | 3.40 | 3.40 | 3.33 | 3.33 | 3.33 | -0.30% | 2,691,016 |
| Aug 19, 2026 | 3.33 | 3.39 | 3.30 | 3.34 | 3.34 | 0.91% | 3,468,775 |
| Aug 18, 2026 | 3.32 | 3.33 | 3.27 | 3.31 | 3.31 | 0.30% | 2,371,884 |
| Aug 17, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -1.79% | 4,262,414 |
| Aug 14, 2026 | 3.37 | 3.44 | 3.34 | 3.36 | 3.36 | 0.30% | 3,469,850 |
| Aug 13, 2026 | 3.30 | 3.39 | 3.30 | 3.35 | 3.35 | 1.21% | 1,506,135 |
| Aug 12, 2026 | 3.37 | 3.37 | 3.30 | 3.31 | 3.31 | -0.30% | 2,576,295 |
| Aug 11, 2026 | 3.25 | 3.38 | 3.23 | 3.32 | 3.32 | 2.15% | 4,344,224 |
| Aug 10, 2026 | 3.36 | 3.39 | 3.25 | 3.25 | 3.25 | -2.99% | 2,941,511 |
| Aug 7, 2026 | 3.34 | 3.41 | 3.33 | 3.35 | 3.35 | 0.30% | 2,123,474 |
| Aug 6, 2026 | 3.40 | 3.43 | 3.34 | 3.34 | 3.34 | -1.76% | 2,912,495 |
| Aug 5, 2026 | 3.41 | 3.44 | 3.36 | 3.40 | 3.40 | -1.16% | 2,146,528 |
| Aug 4, 2026 | 3.36 | 3.50 | 3.35 | 3.44 | 3.44 | 2.69% | 2,999,781 |
| Aug 3, 2026 | 3.38 | 3.44 | 3.33 | 3.35 | 3.35 | -0.30% | 2,496,859 |
| Jul 31, 2026 | 3.40 | 3.43 | 3.33 | 3.36 | 3.36 | -1.18% | 2,451,100 |
| Jul 30, 2026 | 3.47 | 3.47 | 3.37 | 3.40 | 3.40 | -2.30% | 3,131,134 |
| Jul 29, 2026 | 3.42 | 3.54 | 3.42 | 3.48 | 3.48 | -0.29% | 3,338,279 |
| Jul 28, 2026 | 3.68 | 3.69 | 3.49 | 3.49 | 3.49 | -4.64% | 6,261,426 |
| Jul 27, 2026 | 3.85 | 3.87 | 3.63 | 3.66 | 3.66 | -2.14% | 7,665,279 |
| Jul 24, 2026 | 3.76 | 3.86 | 3.62 | 3.74 | 3.74 | 4.47% | 17,560,752 |
| Jul 23, 2026 | 3.55 | 3.62 | 3.55 | 3.58 | 3.58 | 1.42% | 2,266,668 |
| Jul 22, 2026 | 3.50 | 3.60 | 3.48 | 3.53 | 3.53 | 0.86% | 3,114,883 |
| Jul 21, 2026 | 3.53 | 3.59 | 3.48 | 3.50 | 3.50 | -0.85% | 2,046,723 |
| Jul 20, 2026 | 3.58 | 3.61 | 3.51 | 3.53 | 3.53 | -1.12% | 3,129,760 |
| Jul 17, 2026 | 3.63 | 3.63 | 3.51 | 3.57 | 3.57 | -1.38% | 2,926,295 |
| 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 |