Mogan Enerji Yatirim Holding Anonim Sirketi (IST:MOGAN)
Turkey · Delayed Price · Currency is TRY 9.00
-0.02 (-0.22%)
Nov 10, 2026, 6:08 PM GMT+3
IST:MOGAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 9.08 | 9.44 | 8.87 | 9.00 | 9.00 | -0.22% | 12,919,950 |
| Nov 9, 2026 | 8.70 | 9.08 | 8.30 | 9.02 | 9.02 | 4.28% | 25,821,450 |
| Nov 6, 2026 | 8.58 | 8.83 | 8.38 | 8.65 | 8.65 | 0.82% | 10,674,706 |
| Nov 5, 2026 | 8.32 | 8.72 | 8.25 | 8.58 | 8.58 | 4.63% | 22,977,118 |
| Nov 4, 2026 | 7.51 | 8.32 | 7.51 | 8.20 | 8.20 | 8.32% | 13,393,511 |
| Nov 3, 2026 | 7.55 | 7.60 | 7.38 | 7.57 | 7.57 | 1.61% | 5,002,163 |
| Nov 2, 2026 | 7.35 | 7.52 | 6.96 | 7.45 | 7.45 | 0.95% | 5,619,837 |
| Oct 30, 2026 | 7.80 | 7.80 | 7.34 | 7.38 | 7.38 | -5.75% | 4,912,347 |
| Oct 28, 2026 | 7.90 | 7.90 | 7.65 | 7.83 | 7.83 | 1.82% | 1,442,821 |
| Oct 27, 2026 | 8.15 | 8.22 | 7.69 | 7.69 | 7.69 | -5.64% | 5,773,740 |
| Oct 26, 2026 | 7.90 | 8.22 | 7.83 | 8.15 | 8.15 | 3.16% | 7,977,816 |
| Oct 23, 2026 | 7.71 | 7.90 | 7.35 | 7.90 | 7.90 | 2.46% | 7,902,485 |
| Oct 22, 2026 | 7.75 | 8.04 | 7.60 | 7.71 | 7.71 | -0.52% | 6,293,458 |
| Oct 21, 2026 | 8.02 | 8.20 | 7.74 | 7.75 | 7.75 | -3.37% | 5,356,460 |
| Oct 20, 2026 | 7.80 | 8.15 | 7.80 | 8.02 | 8.02 | -0.12% | 8,041,045 |
| Oct 19, 2026 | 8.48 | 8.58 | 7.97 | 8.03 | 8.03 | -5.31% | 5,224,355 |
| Oct 16, 2026 | 8.76 | 8.76 | 8.33 | 8.48 | 8.48 | -3.53% | 4,302,715 |
| Oct 15, 2026 | 8.90 | 8.90 | 8.66 | 8.79 | 8.79 | -0.23% | 6,889,250 |
| Oct 14, 2026 | 9.10 | 9.10 | 8.80 | 8.81 | 8.81 | -3.19% | 3,663,037 |
| Oct 13, 2026 | 9.16 | 9.18 | 8.88 | 9.10 | 9.10 | -0.11% | 4,910,443 |
| Oct 12, 2026 | 9.31 | 9.33 | 9.07 | 9.11 | 9.11 | -1.51% | 5,320,007 |
| Oct 9, 2026 | 9.11 | 9.58 | 9.11 | 9.25 | 9.25 | 1.65% | 9,142,066 |
| Oct 8, 2026 | 9.09 | 9.18 | 8.90 | 9.10 | 9.10 | 0.55% | 6,581,488 |
| Oct 7, 2026 | 9.50 | 9.64 | 9.04 | 9.05 | 9.05 | -3.93% | 7,183,189 |
| Oct 6, 2026 | 9.52 | 9.71 | 9.35 | 9.42 | 9.42 | -1.05% | 6,558,277 |
| Oct 5, 2026 | 10.30 | 10.30 | 9.28 | 9.52 | 9.52 | -2.26% | 11,596,118 |
| Oct 2, 2026 | 9.55 | 9.98 | 9.55 | 9.74 | 9.74 | 2.53% | 8,653,871 |
| Oct 1, 2026 | 8.88 | 9.50 | 8.88 | 9.50 | 9.50 | 6.38% | 11,051,186 |
| Sep 30, 2026 | 9.12 | 9.14 | 8.68 | 8.93 | 8.93 | -1.22% | 8,538,978 |
| Sep 29, 2026 | 9.50 | 9.63 | 8.97 | 9.04 | 9.04 | -4.84% | 12,606,634 |
| Sep 28, 2026 | 8.60 | 10.09 | 8.58 | 9.50 | 9.50 | 3.49% | 21,999,542 |
| Sep 25, 2026 | 8.90 | 9.36 | 8.81 | 9.18 | 9.18 | 3.96% | 13,218,440 |
| Sep 24, 2026 | 9.10 | 9.39 | 8.79 | 8.83 | 8.83 | -1.89% | 11,264,794 |
| Sep 23, 2026 | 9.14 | 9.58 | 8.72 | 9.00 | 9.00 | -1.42% | 22,644,627 |
| Sep 22, 2026 | 7.56 | 9.22 | 7.56 | 9.13 | 9.13 | 8.82% | 53,632,564 |
| Sep 21, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -9.98% | 3,161,361 |
| Sep 18, 2026 | 9.32 | 9.62 | 9.32 | 9.32 | 9.32 | -9.95% | 7,454,697 |
| Sep 17, 2026 | 11.11 | 11.35 | 10.35 | 10.35 | 10.35 | -10.00% | 27,767,477 |
| Sep 16, 2026 | 12.61 | 12.69 | 11.35 | 11.50 | 11.50 | -8.80% | 34,714,722 |
| Sep 15, 2026 | 13.41 | 13.59 | 12.61 | 12.61 | 12.61 | -5.47% | 15,700,092 |
| Sep 14, 2026 | 15.30 | 15.38 | 13.29 | 13.34 | 13.34 | -9.62% | 57,818,590 |
| Sep 11, 2026 | 13.69 | 14.76 | 12.80 | 14.76 | 14.76 | 9.99% | 30,899,803 |
| Sep 10, 2026 | 13.30 | 13.65 | 13.20 | 13.42 | 13.42 | 1.51% | 24,504,708 |
| Sep 9, 2026 | 13.60 | 13.75 | 13.13 | 13.22 | 13.22 | -2.94% | 13,705,371 |
| Sep 8, 2026 | 13.99 | 14.07 | 13.51 | 13.62 | 13.62 | -2.44% | 11,047,246 |
| Sep 7, 2026 | 13.85 | 14.31 | 13.65 | 13.96 | 13.96 | 0.79% | 12,057,183 |
| Sep 4, 2026 | 13.70 | 14.23 | 13.17 | 13.85 | 13.85 | -0.79% | 22,312,754 |
| Sep 3, 2026 | 15.55 | 15.77 | 13.96 | 13.96 | 13.96 | -9.99% | 31,390,336 |
| Sep 2, 2026 | 16.40 | 16.49 | 15.47 | 15.51 | 15.51 | -9.72% | 37,268,419 |
| Sep 1, 2026 | 19.25 | 19.28 | 17.18 | 17.18 | 17.18 | -9.96% | 16,123,395 |