Mogan Enerji Yatirim Holding Anonim Sirketi (IST:MOGAN)
Turkey flag Turkey · Delayed Price · Currency is TRY
9.99
-0.03 (-0.30%)
Sep 29, 2025, 3:44 PM GMT+3

IST:MOGAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202510.0010.169.829.889.88-1.40%6,093,367
Sep 26, 202510.2510.379.9810.0210.02-2.43%4,812,887
Sep 25, 202510.2310.3310.0210.2710.270.49%4,846,899
Sep 24, 202510.3610.4810.2110.2210.22-1.35%6,160,384
Sep 23, 202510.4210.5910.2610.3610.36-0.67%7,217,690
Sep 22, 202510.5010.7110.4010.4310.430.87%8,002,097
Sep 19, 202510.3210.4610.1410.3410.340.68%7,852,380
Sep 18, 202510.4110.5710.2510.2710.27-0.96%8,036,414
Sep 17, 202510.2510.5310.2210.3710.371.37%7,672,289
Sep 16, 20259.9010.289.8510.2310.233.54%7,892,025
Sep 15, 20259.329.909.139.889.886.01%7,473,240
Sep 12, 20259.329.449.129.329.32-6,187,107
Sep 11, 20259.659.859.329.329.32-3.12%5,756,415
Sep 10, 20259.789.899.629.629.62-1.43%4,092,636
Sep 9, 20259.7010.019.709.769.761.04%4,959,747
Sep 8, 20259.909.909.629.669.66-3.01%7,681,012
Sep 5, 202510.3710.479.969.969.96-3.95%10,428,166
Sep 4, 202510.2110.5110.2110.3710.371.67%11,790,162
Sep 3, 202510.0610.319.8910.2010.201.39%9,176,792
Sep 2, 202510.6310.639.7010.0610.06-5.36%15,734,296
Sep 1, 202510.0210.7510.0210.6310.636.30%20,716,388
Aug 29, 202510.1510.209.9910.0010.00-1.28%4,782,413
Aug 28, 20259.9510.249.9510.1310.132.22%8,682,456
Aug 27, 202510.1410.199.879.919.91-2.17%7,381,414
Aug 26, 202510.2510.2510.1210.1310.13-1.17%8,320,905
Aug 25, 202510.3310.3910.2210.2510.250.39%12,903,819
Aug 22, 202510.1510.3110.1110.2110.210.79%13,547,288
Aug 21, 202510.0210.179.9710.1310.131.60%12,653,266
Aug 20, 20259.8610.009.869.979.971.22%7,005,791
Aug 19, 202510.1010.139.819.859.85-3.71%14,778,306
Aug 18, 202510.0310.3510.0310.2310.232.10%10,773,630
Aug 15, 20259.8610.099.7910.0210.021.73%7,582,923
Aug 14, 202510.1410.169.859.859.85-2.57%7,325,435
Aug 13, 202510.1010.2710.0010.1110.110.90%13,423,248
Aug 12, 202510.0510.099.8810.0210.02-0.30%9,020,880
Aug 11, 202510.0210.239.9410.0510.051.62%13,132,207
Aug 8, 20259.9410.039.819.899.89-0.30%8,407,739
Aug 7, 20259.9010.089.909.929.92-0.30%8,424,578
Aug 6, 202510.0710.099.819.959.95-0.10%8,980,510
Aug 5, 202510.1410.149.939.969.96-1.19%9,210,679
Aug 4, 20259.7910.139.7710.0810.083.17%16,504,999
Aug 1, 20259.879.939.699.779.77-0.91%9,390,753
Jul 31, 20259.639.969.639.869.862.60%19,481,567
Jul 30, 20259.509.779.499.619.611.48%8,190,327
Jul 29, 20259.589.659.469.479.47-0.84%6,556,110
Jul 28, 20259.709.889.539.559.55-1.24%9,587,018
Jul 25, 20259.879.929.659.679.67-1.33%14,544,128
Jul 24, 20259.509.879.509.809.803.38%14,042,778
Jul 23, 20259.419.779.409.489.480.85%15,784,456
Jul 22, 20259.249.539.149.409.401.95%18,694,635