MHR Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:MHRGY)
Turkey · Delayed Price · Currency is TRY 4.920
+0.340 (7.42%)
Last updated: Jun 1, 2026, 5:19 PM GMT+3
IST:MHRGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.51 | 4.65 | 4.49 | 4.58 | 4.58 | 3.39% | 4,578,425 |
| May 25, 2026 | 4.30 | 4.50 | 4.10 | 4.43 | 4.43 | 4.73% | 7,436,590 |
| May 22, 2026 | 4.00 | 4.31 | 3.99 | 4.23 | 4.23 | 5.22% | 6,379,040 |
| May 21, 2026 | 4.45 | 4.68 | 4.02 | 4.02 | 4.02 | -9.05% | 11,060,479 |
| May 20, 2026 | 4.58 | 4.64 | 4.40 | 4.42 | 4.42 | -1.78% | 9,159,254 |
| May 18, 2026 | 4.32 | 4.70 | 4.18 | 4.50 | 4.50 | 4.90% | 16,446,040 |
| May 15, 2026 | 4.19 | 4.44 | 4.10 | 4.29 | 4.29 | 4.63% | 19,273,830 |
| May 14, 2026 | 4.12 | 4.26 | 4.10 | 4.10 | 4.10 | -0.49% | 5,596,081 |
| May 13, 2026 | 4.30 | 4.30 | 4.06 | 4.12 | 4.12 | -4.63% | 8,916,467 |
| May 12, 2026 | 4.20 | 4.35 | 4.11 | 4.32 | 4.32 | 2.86% | 14,861,010 |
| May 11, 2026 | 3.97 | 4.21 | 3.97 | 4.20 | 4.20 | 7.14% | 19,497,260 |
| May 8, 2026 | 3.87 | 3.95 | 3.83 | 3.92 | 3.92 | 1.29% | 6,314,652 |
| May 7, 2026 | 3.84 | 3.91 | 3.78 | 3.87 | 3.87 | 2.11% | 4,394,556 |
| May 6, 2026 | 3.71 | 3.86 | 3.69 | 3.79 | 3.79 | 2.99% | 7,773,496 |
| May 5, 2026 | 3.72 | 3.73 | 3.65 | 3.68 | 3.68 | -0.81% | 4,597,556 |
| May 4, 2026 | 3.73 | 3.74 | 3.66 | 3.71 | 3.71 | 0.27% | 5,354,513 |
| Apr 30, 2026 | 3.76 | 3.76 | 3.67 | 3.70 | 3.70 | -1.60% | 4,948,579 |
| Apr 29, 2026 | 3.77 | 3.81 | 3.73 | 3.76 | 3.76 | -0.27% | 4,274,658 |
| Apr 28, 2026 | 3.87 | 3.87 | 3.76 | 3.77 | 3.77 | -2.58% | 4,575,538 |
| Apr 27, 2026 | 3.82 | 3.90 | 3.80 | 3.87 | 3.87 | 1.57% | 5,708,442 |
| Apr 24, 2026 | 3.85 | 3.88 | 3.79 | 3.81 | 3.81 | -1.80% | 4,812,738 |
| Apr 22, 2026 | 3.82 | 4.00 | 3.80 | 3.88 | 3.88 | 1.57% | 10,183,380 |
| Apr 21, 2026 | 3.82 | 3.91 | 3.77 | 3.82 | 3.82 | - | 5,640,573 |
| Apr 20, 2026 | 3.80 | 3.90 | 3.80 | 3.82 | 3.82 | -1.55% | 5,766,190 |
| Apr 17, 2026 | 3.79 | 3.92 | 3.76 | 3.88 | 3.88 | 2.92% | 8,527,843 |
| Apr 16, 2026 | 3.85 | 3.89 | 3.75 | 3.77 | 3.77 | -1.31% | 9,051,202 |
| Apr 15, 2026 | 3.63 | 3.83 | 3.60 | 3.82 | 3.82 | 5.23% | 11,947,810 |
| Apr 14, 2026 | 3.65 | 3.68 | 3.58 | 3.63 | 3.63 | -0.27% | 8,770,435 |
| Apr 13, 2026 | 3.53 | 3.74 | 3.50 | 3.64 | 3.64 | 3.12% | 20,601,250 |
| Apr 10, 2026 | 3.41 | 3.53 | 3.41 | 3.53 | 3.53 | 3.82% | 7,772,290 |
| Apr 9, 2026 | 3.40 | 3.45 | 3.38 | 3.40 | 3.40 | - | 3,619,984 |
| Apr 8, 2026 | 3.45 | 3.50 | 3.40 | 3.40 | 3.40 | 1.19% | 9,197,249 |
| Apr 7, 2026 | 3.47 | 3.50 | 3.35 | 3.36 | 3.36 | -2.89% | 5,166,245 |
| Apr 6, 2026 | 3.41 | 3.47 | 3.40 | 3.46 | 3.46 | 1.47% | 3,913,811 |
| Apr 3, 2026 | 3.44 | 3.46 | 3.40 | 3.41 | 3.41 | -0.58% | 3,655,815 |
| Apr 2, 2026 | 3.45 | 3.45 | 3.37 | 3.43 | 3.43 | -1.15% | 3,781,418 |
| Apr 1, 2026 | 3.43 | 3.51 | 3.39 | 3.47 | 3.47 | 1.76% | 6,136,670 |
| Mar 31, 2026 | 3.37 | 3.44 | 3.37 | 3.41 | 3.41 | 1.49% | 2,572,105 |
| Mar 30, 2026 | 3.33 | 3.46 | 3.30 | 3.36 | 3.36 | 1.20% | 5,027,399 |
| Mar 27, 2026 | 3.43 | 3.51 | 3.29 | 3.32 | 3.32 | -2.64% | 7,474,171 |
| Mar 26, 2026 | 3.46 | 3.50 | 3.41 | 3.41 | 3.41 | -1.45% | 4,330,976 |
| Mar 25, 2026 | 3.55 | 3.58 | 3.46 | 3.46 | 3.46 | -1.70% | 6,585,904 |
| Mar 24, 2026 | 3.39 | 3.54 | 3.38 | 3.52 | 3.52 | 3.53% | 9,359,211 |
| Mar 23, 2026 | 3.44 | 3.44 | 3.30 | 3.40 | 3.40 | -2.02% | 7,022,002 |
| Mar 19, 2026 | 3.45 | 3.48 | 3.38 | 3.47 | 3.47 | 0.58% | 1,182,650 |
| Mar 18, 2026 | 3.46 | 3.50 | 3.44 | 3.45 | 3.45 | - | 3,252,487 |
| Mar 17, 2026 | 3.40 | 3.46 | 3.40 | 3.45 | 3.45 | 1.77% | 3,068,885 |
| Mar 16, 2026 | 3.40 | 3.42 | 3.35 | 3.39 | 3.39 | -0.29% | 4,695,051 |
| Mar 13, 2026 | 3.42 | 3.44 | 3.37 | 3.40 | 3.40 | -0.58% | 3,482,091 |
| Mar 12, 2026 | 3.41 | 3.46 | 3.40 | 3.42 | 3.42 | - | 3,269,610 |