MHR Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:MHRGY)
Turkey · Delayed Price · Currency is TRY 4.010
-0.350 (-8.03%)
At close: Jun 19, 2026
IST:MHRGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4.43 | 4.60 | 4.01 | 4.01 | 4.01 | -8.03% | 18,545,290 |
| Jun 18, 2026 | 4.00 | 4.36 | 3.99 | 4.36 | 4.36 | 9.82% | 8,597,823 |
| Jun 17, 2026 | 4.08 | 4.09 | 3.95 | 3.97 | 3.97 | -1.98% | 4,016,083 |
| Jun 16, 2026 | 4.17 | 4.17 | 4.02 | 4.05 | 4.05 | -2.88% | 4,793,502 |
| Jun 15, 2026 | 4.22 | 4.29 | 4.15 | 4.17 | 4.17 | - | 4,540,581 |
| Jun 12, 2026 | 4.35 | 4.37 | 4.15 | 4.17 | 4.17 | 1.71% | 6,520,690 |
| Jun 11, 2026 | 4.21 | 4.26 | 4.10 | 4.10 | 4.10 | -1.91% | 4,099,855 |
| Jun 10, 2026 | 4.28 | 4.34 | 4.15 | 4.18 | 4.18 | -2.11% | 3,575,986 |
| Jun 9, 2026 | 4.45 | 4.55 | 4.23 | 4.27 | 4.27 | -4.04% | 6,399,788 |
| Jun 8, 2026 | 4.51 | 4.60 | 4.43 | 4.45 | 4.45 | -3.26% | 4,891,123 |
| Jun 5, 2026 | 4.73 | 4.74 | 4.60 | 4.60 | 4.60 | -2.34% | 4,640,938 |
| Jun 4, 2026 | 4.82 | 4.86 | 4.61 | 4.71 | 4.71 | -1.67% | 7,756,158 |
| Jun 3, 2026 | 4.78 | 4.96 | 4.75 | 4.79 | 4.79 | 0.42% | 10,495,840 |
| Jun 2, 2026 | 5.08 | 5.21 | 4.75 | 4.77 | 4.77 | -5.17% | 18,853,840 |
| Jun 1, 2026 | 4.61 | 5.03 | 4.58 | 5.03 | 5.03 | 9.83% | 27,507,690 |
| 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 |