Mogan Enerji Yatirim Holding Anonim Sirketi (IST:MOGAN)
Turkey · Delayed Price · Currency is TRY 11.52
-0.93 (-7.47%)
At close: Mar 27, 2026
IST:MOGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.50 | 12.62 | 11.49 | 11.52 | 11.52 | -7.47% | 31,192,420 |
| Mar 26, 2026 | 12.10 | 12.64 | 11.61 | 12.45 | 12.45 | 2.89% | 54,123,100 |
| Mar 25, 2026 | 12.02 | 12.56 | 11.62 | 12.10 | 12.10 | 2.20% | 47,680,770 |
| Mar 24, 2026 | 10.96 | 12.03 | 10.77 | 11.84 | 11.84 | 8.03% | 54,154,606 |
| Mar 23, 2026 | 10.40 | 11.12 | 10.30 | 10.96 | 10.96 | 4.88% | 39,328,310 |
| Mar 19, 2026 | 10.76 | 10.77 | 10.42 | 10.45 | 10.45 | -2.52% | 7,005,673 |
| Mar 18, 2026 | 10.15 | 10.86 | 10.08 | 10.72 | 10.72 | 6.24% | 37,306,880 |
| Mar 17, 2026 | 9.80 | 10.12 | 9.42 | 10.09 | 10.09 | 4.02% | 14,685,180 |
| Mar 16, 2026 | 9.71 | 9.92 | 9.41 | 9.70 | 9.70 | 1.04% | 15,369,449 |
| Mar 13, 2026 | 9.94 | 9.97 | 9.45 | 9.60 | 9.60 | -3.42% | 9,581,265 |
| Mar 12, 2026 | 10.04 | 10.26 | 9.90 | 9.94 | 9.94 | -3.68% | 17,268,607 |
| Mar 11, 2026 | 10.32 | 10.48 | 10.07 | 10.32 | 10.32 | 0.58% | 13,674,340 |
| Mar 10, 2026 | 10.02 | 10.30 | 9.80 | 10.26 | 10.26 | 4.91% | 24,164,230 |
| Mar 9, 2026 | 9.90 | 10.08 | 9.72 | 9.78 | 9.78 | -1.51% | 10,865,943 |
| Mar 6, 2026 | 10.41 | 10.41 | 9.87 | 9.93 | 9.93 | -4.70% | 10,198,890 |
| Mar 5, 2026 | 10.00 | 10.42 | 9.96 | 10.42 | 10.42 | 5.57% | 11,996,660 |
| Mar 4, 2026 | 10.03 | 10.14 | 9.75 | 9.87 | 9.87 | -1.60% | 16,506,460 |
| Mar 3, 2026 | 9.89 | 10.27 | 9.84 | 10.03 | 10.03 | 0.80% | 9,515,811 |
| Mar 2, 2026 | 9.60 | 10.31 | 9.60 | 9.95 | 9.95 | -6.04% | 15,291,750 |
| Feb 27, 2026 | 10.52 | 11.00 | 10.43 | 10.59 | 10.59 | 1.05% | 29,493,230 |
| Feb 26, 2026 | 10.71 | 10.77 | 10.40 | 10.48 | 10.48 | -2.60% | 13,736,170 |
| Feb 25, 2026 | 11.29 | 11.36 | 10.68 | 10.76 | 10.76 | -4.69% | 18,326,240 |
| Feb 24, 2026 | 11.22 | 11.49 | 10.88 | 11.29 | 11.29 | 1.53% | 38,110,807 |
| Feb 23, 2026 | 10.67 | 11.40 | 10.67 | 11.12 | 11.12 | 5.70% | 44,418,330 |
| Feb 20, 2026 | 10.47 | 11.34 | 10.20 | 10.52 | 10.52 | 2.04% | 42,309,430 |
| Feb 19, 2026 | 11.16 | 11.52 | 10.21 | 10.31 | 10.31 | -7.62% | 31,250,860 |
| Feb 18, 2026 | 11.65 | 11.81 | 10.56 | 11.16 | 11.16 | 3.91% | 86,881,727 |
| Feb 17, 2026 | 9.78 | 10.74 | 9.74 | 10.74 | 10.74 | 9.93% | 20,946,820 |
| Feb 16, 2026 | 9.18 | 9.84 | 9.18 | 9.77 | 9.77 | 6.66% | 22,472,770 |
| Feb 13, 2026 | 9.17 | 9.25 | 9.11 | 9.16 | 9.16 | - | 6,243,002 |
| Feb 12, 2026 | 9.05 | 9.17 | 9.01 | 9.16 | 9.16 | 1.78% | 5,355,726 |
| Feb 11, 2026 | 9.08 | 9.16 | 8.96 | 9.00 | 9.00 | -1.75% | 7,236,365 |
| Feb 10, 2026 | 9.09 | 9.21 | 9.04 | 9.16 | 9.16 | 0.88% | 4,923,082 |
| Feb 9, 2026 | 8.93 | 9.14 | 8.93 | 9.08 | 9.08 | 2.60% | 4,880,104 |
| Feb 6, 2026 | 9.04 | 9.08 | 8.78 | 8.85 | 8.85 | -1.78% | 4,964,327 |
| Feb 5, 2026 | 9.31 | 9.31 | 9.01 | 9.01 | 9.01 | -3.22% | 5,784,869 |
| Feb 4, 2026 | 9.00 | 9.76 | 9.00 | 9.31 | 9.31 | 4.84% | 16,344,600 |
| Feb 3, 2026 | 9.00 | 9.03 | 8.82 | 8.88 | 8.88 | 1.25% | 4,155,697 |
| Feb 2, 2026 | 8.85 | 8.90 | 8.62 | 8.77 | 8.77 | -1.46% | 5,212,913 |
| Jan 30, 2026 | 8.97 | 8.98 | 8.78 | 8.90 | 8.90 | -0.67% | 4,424,223 |
| Jan 29, 2026 | 8.87 | 9.03 | 8.83 | 8.96 | 8.96 | 1.01% | 8,713,346 |
| Jan 28, 2026 | 8.77 | 8.91 | 8.75 | 8.87 | 8.87 | 1.14% | 5,949,747 |
| Jan 27, 2026 | 8.94 | 8.95 | 8.75 | 8.77 | 8.77 | -1.79% | 5,613,614 |
| Jan 26, 2026 | 8.85 | 8.94 | 8.77 | 8.93 | 8.93 | 1.02% | 6,112,364 |
| Jan 23, 2026 | 8.84 | 8.92 | 8.75 | 8.84 | 8.84 | 0.45% | 4,253,814 |
| Jan 22, 2026 | 8.75 | 8.98 | 8.73 | 8.80 | 8.80 | 1.27% | 5,323,000 |
| Jan 21, 2026 | 8.80 | 8.80 | 8.61 | 8.69 | 8.69 | -0.69% | 4,951,504 |
| Jan 20, 2026 | 8.82 | 9.07 | 8.73 | 8.75 | 8.75 | -0.79% | 6,632,429 |
| Jan 19, 2026 | 8.65 | 8.95 | 8.65 | 8.82 | 8.82 | 2.20% | 7,532,869 |
| Jan 16, 2026 | 8.56 | 8.69 | 8.47 | 8.63 | 8.63 | 0.82% | 7,483,857 |