Mogan Enerji Yatirim Holding Anonim Sirketi (IST:MOGAN)
Turkey · Delayed Price · Currency is TRY 9.08
+0.23 (2.60%)
Feb 9, 2026, 6:08 PM GMT+3
IST:MOGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 8.32 | 8.59 | 8.31 | 8.56 | 8.56 | 2.88% | 5,619,782 |
| Jan 14, 2026 | 8.39 | 8.46 | 8.31 | 8.32 | 8.32 | -0.83% | 5,203,488 |
| Jan 13, 2026 | 8.35 | 8.51 | 8.35 | 8.39 | 8.39 | 0.48% | 4,454,998 |
| Jan 12, 2026 | 8.27 | 8.45 | 8.21 | 8.35 | 8.35 | 1.21% | 5,103,433 |
| Jan 9, 2026 | 8.30 | 8.33 | 8.18 | 8.25 | 8.25 | -0.36% | 3,421,383 |
| Jan 8, 2026 | 8.36 | 8.36 | 8.18 | 8.28 | 8.28 | - | 3,829,741 |
| Jan 7, 2026 | 8.51 | 8.53 | 8.28 | 8.28 | 8.28 | -2.59% | 3,453,139 |
| Jan 6, 2026 | 8.56 | 8.61 | 8.41 | 8.50 | 8.50 | -0.58% | 3,475,102 |
| Jan 5, 2026 | 8.55 | 8.60 | 8.42 | 8.55 | 8.55 | - | 4,438,820 |
| Jan 2, 2026 | 8.21 | 8.55 | 8.21 | 8.55 | 8.55 | 4.40% | 6,823,661 |
| Dec 31, 2025 | 8.15 | 8.32 | 8.14 | 8.19 | 8.19 | 1.11% | 4,396,945 |
| Dec 30, 2025 | 8.15 | 8.24 | 8.06 | 8.10 | 8.10 | 0.37% | 6,027,308 |
| Dec 29, 2025 | 8.07 | 8.40 | 8.02 | 8.07 | 8.07 | 0.25% | 9,467,955 |
| Dec 26, 2025 | 8.10 | 8.15 | 8.05 | 8.05 | 8.05 | -0.62% | 3,763,106 |
| Dec 25, 2025 | 8.11 | 8.18 | 8.09 | 8.10 | 8.10 | 0.37% | 2,739,135 |
| Dec 24, 2025 | 8.18 | 8.23 | 8.06 | 8.07 | 8.07 | -1.34% | 4,509,641 |
| Dec 23, 2025 | 8.26 | 8.30 | 8.17 | 8.18 | 8.18 | -0.61% | 3,396,997 |
| Dec 22, 2025 | 8.20 | 8.31 | 8.10 | 8.23 | 8.23 | 0.49% | 7,019,743 |
| Dec 19, 2025 | 8.12 | 8.21 | 8.12 | 8.19 | 8.19 | 0.86% | 2,900,242 |
| Dec 18, 2025 | 8.15 | 8.24 | 8.09 | 8.12 | 8.12 | -0.25% | 4,997,875 |
| Dec 17, 2025 | 8.15 | 8.21 | 8.09 | 8.14 | 8.14 | -0.12% | 4,117,455 |
| Dec 16, 2025 | 8.20 | 8.22 | 8.11 | 8.15 | 8.15 | -0.37% | 2,537,701 |
| Dec 15, 2025 | 8.19 | 8.33 | 8.11 | 8.18 | 8.18 | - | 4,776,152 |
| Dec 12, 2025 | 8.21 | 8.28 | 8.15 | 8.18 | 8.18 | -0.12% | 3,871,251 |
| Dec 11, 2025 | 8.30 | 8.36 | 8.19 | 8.19 | 8.19 | -0.85% | 3,550,620 |
| Dec 10, 2025 | 8.33 | 8.40 | 8.26 | 8.26 | 8.26 | -0.84% | 3,591,125 |
| Dec 9, 2025 | 8.43 | 8.46 | 8.01 | 8.33 | 8.33 | -1.19% | 6,216,480 |
| Dec 8, 2025 | 8.40 | 8.48 | 8.38 | 8.43 | 8.43 | 1.08% | 3,971,449 |
| Dec 5, 2025 | 8.31 | 8.38 | 8.27 | 8.34 | 8.34 | 0.85% | 1,874,171 |
| Dec 4, 2025 | 8.39 | 8.40 | 8.21 | 8.27 | 8.27 | -1.19% | 2,485,221 |
| Dec 3, 2025 | 8.40 | 8.53 | 8.34 | 8.37 | 8.37 | -0.24% | 2,313,403 |
| Dec 2, 2025 | 8.36 | 8.45 | 8.34 | 8.39 | 8.39 | 0.36% | 2,110,192 |
| Dec 1, 2025 | 8.25 | 8.40 | 8.25 | 8.36 | 8.36 | 1.33% | 2,651,752 |