MHR Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:MHRGY)
Turkey · Delayed Price · Currency is TRY 3.920
+0.050 (1.29%)
At close: May 8, 2026
IST:MHRGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,947,815 |
| 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% | 3,612,112 |
| 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 |
| Mar 11, 2026 | 3.47 | 3.48 | 3.39 | 3.42 | 3.42 | -1.44% | 5,550,709 |
| Mar 10, 2026 | 3.47 | 3.49 | 3.43 | 3.47 | 3.47 | 2.06% | 7,751,250 |
| Mar 9, 2026 | 3.39 | 3.48 | 3.37 | 3.40 | 3.40 | -1.45% | 6,637,539 |
| Mar 6, 2026 | 3.45 | 3.47 | 3.37 | 3.45 | 3.45 | 0.58% | 3,410,201 |
| Mar 5, 2026 | 3.39 | 3.53 | 3.39 | 3.43 | 3.43 | 2.08% | 4,535,236 |
| Mar 4, 2026 | 3.34 | 3.41 | 3.33 | 3.36 | 3.36 | 0.90% | 4,953,581 |
| Mar 3, 2026 | 3.55 | 3.60 | 3.33 | 3.33 | 3.33 | -1.19% | 9,856,165 |
| Mar 2, 2026 | 3.15 | 3.37 | 3.15 | 3.37 | 3.37 | -1.46% | 7,953,798 |
| Feb 27, 2026 | 3.63 | 3.66 | 3.38 | 3.42 | 3.42 | -4.47% | 13,671,110 |
| Feb 26, 2026 | 3.76 | 3.91 | 3.58 | 3.58 | 3.58 | -4.02% | 25,290,180 |
| Feb 25, 2026 | 3.50 | 3.85 | 3.49 | 3.73 | 3.73 | 5.97% | 21,071,000 |