Mogan Enerji Yatirim Holding Anonim Sirketi (IST:MOGAN)
Turkey · Delayed Price · Currency is TRY 9.96
-0.63 (-5.95%)
Mar 2, 2026, 2:45 PM GMT+3
IST:MOGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |