Marti Gayrimenkul Yatirim Ortakligi A.S. (IST:MRGYO)
Turkey · Delayed Price · Currency is TRY 3.180
-0.190 (-5.64%)
At close: Nov 7, 2025
IST:MRGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.39 | 3.39 | 3.15 | 3.18 | 3.18 | -5.64% | 60,982,800 |
| Nov 6, 2025 | 3.38 | 3.52 | 3.34 | 3.37 | 3.37 | 0.30% | 88,946,440 |
| Nov 5, 2025 | 3.32 | 3.45 | 3.31 | 3.36 | 3.36 | 1.82% | 67,547,790 |
| Nov 4, 2025 | 3.42 | 3.43 | 3.27 | 3.30 | 3.30 | -3.23% | 43,702,110 |
| Nov 3, 2025 | 3.33 | 3.50 | 3.32 | 3.41 | 3.41 | 3.65% | 99,711,890 |
| Oct 31, 2025 | 3.42 | 3.42 | 3.25 | 3.29 | 3.29 | -4.08% | 74,559,970 |
| Oct 30, 2025 | 3.15 | 3.43 | 3.15 | 3.43 | 3.43 | 9.94% | 105,804,400 |
| Oct 28, 2025 | 3.19 | 3.21 | 3.11 | 3.12 | 3.12 | -1.58% | 19,920,110 |
| Oct 27, 2025 | 3.02 | 3.23 | 3.02 | 3.17 | 3.17 | 4.97% | 142,587,000 |
| Oct 24, 2025 | 2.88 | 3.05 | 2.88 | 3.02 | 3.02 | 4.50% | 65,207,210 |
| Oct 23, 2025 | 2.94 | 3.07 | 2.88 | 2.89 | 2.89 | -1.70% | 81,751,610 |
| Oct 22, 2025 | 2.79 | 3.05 | 2.77 | 2.94 | 2.94 | 5.76% | 125,561,400 |
| Oct 21, 2025 | 2.81 | 2.84 | 2.70 | 2.78 | 2.78 | -0.71% | 46,729,330 |
| Oct 20, 2025 | 2.78 | 2.83 | 2.73 | 2.80 | 2.80 | 1.45% | 43,919,040 |
| Oct 17, 2025 | 2.86 | 2.86 | 2.69 | 2.76 | 2.76 | -3.50% | 52,134,780 |
| Oct 16, 2025 | 2.99 | 3.01 | 2.85 | 2.86 | 2.86 | -4.35% | 46,852,490 |
| Oct 15, 2025 | 2.97 | 3.02 | 2.96 | 2.99 | 2.99 | 1.01% | 37,050,220 |
| Oct 14, 2025 | 3.08 | 3.12 | 2.95 | 2.96 | 2.96 | -3.58% | 38,408,980 |
| Oct 13, 2025 | 3.08 | 3.19 | 3.03 | 3.07 | 3.07 | -2.54% | 61,353,290 |
| Oct 10, 2025 | 3.08 | 3.18 | 3.06 | 3.15 | 3.15 | 2.61% | 57,703,890 |
| Oct 9, 2025 | 3.13 | 3.18 | 3.05 | 3.07 | 3.07 | -1.29% | 45,334,830 |
| Oct 8, 2025 | 3.16 | 3.24 | 3.09 | 3.11 | 3.11 | -1.58% | 66,778,130 |
| Oct 7, 2025 | 3.14 | 3.26 | 3.12 | 3.16 | 3.16 | 1.61% | 52,622,000 |
| Oct 6, 2025 | 3.15 | 3.18 | 3.05 | 3.11 | 3.11 | -1.27% | 34,468,160 |
| Oct 3, 2025 | 3.23 | 3.24 | 3.10 | 3.15 | 3.15 | -2.17% | 51,148,070 |
| Oct 2, 2025 | 3.27 | 3.36 | 3.21 | 3.22 | 3.22 | -1.53% | 47,367,960 |
| Oct 1, 2025 | 3.33 | 3.34 | 3.17 | 3.27 | 3.27 | -1.80% | 78,934,800 |
| Sep 30, 2025 | 3.31 | 3.44 | 3.29 | 3.33 | 3.33 | 1.22% | 62,400,350 |
| Sep 29, 2025 | 3.35 | 3.45 | 3.29 | 3.29 | 3.29 | -2.66% | 37,916,440 |
| Sep 26, 2025 | 3.45 | 3.47 | 3.38 | 3.38 | 3.38 | -3.15% | 45,659,260 |
| Sep 25, 2025 | 3.50 | 3.55 | 3.40 | 3.49 | 3.49 | -0.57% | 51,029,140 |
| Sep 24, 2025 | 3.44 | 3.60 | 3.35 | 3.51 | 3.51 | 2.03% | 104,759,200 |
| Sep 23, 2025 | 3.59 | 3.59 | 3.42 | 3.44 | 3.44 | -4.71% | 74,009,040 |
| Sep 22, 2025 | 3.71 | 3.73 | 3.59 | 3.61 | 3.61 | -0.28% | 74,478,130 |
| Sep 19, 2025 | 3.50 | 3.66 | 3.44 | 3.62 | 3.62 | 4.32% | 126,295,900 |
| Sep 18, 2025 | 3.55 | 3.68 | 3.45 | 3.47 | 3.47 | -1.42% | 153,831,400 |
| Sep 17, 2025 | 3.35 | 3.53 | 3.33 | 3.52 | 3.52 | 5.07% | 117,439,100 |
| Sep 16, 2025 | 3.36 | 3.44 | 3.30 | 3.35 | 3.35 | 0.90% | 87,425,520 |
| Sep 15, 2025 | 3.00 | 3.32 | 2.96 | 3.32 | 3.32 | 9.93% | 100,335,000 |
| Sep 12, 2025 | 3.11 | 3.12 | 2.99 | 3.02 | 3.02 | -3.21% | 67,490,580 |
| Sep 11, 2025 | 3.41 | 3.43 | 3.08 | 3.12 | 3.12 | -8.24% | 131,451,800 |
| Sep 10, 2025 | 3.44 | 3.67 | 3.37 | 3.40 | 3.40 | 0.29% | 115,464,300 |
| Sep 9, 2025 | 3.50 | 3.54 | 3.32 | 3.39 | 3.39 | -1.74% | 80,509,110 |
| Sep 8, 2025 | 3.46 | 3.78 | 3.40 | 3.45 | 3.45 | -4.17% | 121,763,700 |
| Sep 5, 2025 | 3.72 | 3.98 | 3.55 | 3.60 | 3.60 | -1.64% | 199,795,800 |
| Sep 4, 2025 | 3.38 | 3.66 | 3.38 | 3.66 | 3.66 | 9.91% | 191,865,100 |
| Sep 3, 2025 | 3.09 | 3.33 | 2.95 | 3.33 | 3.33 | 9.90% | 189,195,000 |
| Sep 2, 2025 | 2.99 | 3.14 | 2.86 | 3.03 | 3.03 | 1.00% | 122,497,100 |
| Sep 1, 2025 | 2.88 | 3.06 | 2.85 | 3.00 | 3.00 | 4.53% | 95,147,040 |
| Aug 29, 2025 | 2.92 | 3.01 | 2.86 | 2.87 | 2.87 | -1.71% | 69,850,420 |