Marti Gayrimenkul Yatirim Ortakligi A.S. (IST:MRGYO)
Turkey · Delayed Price · Currency is TRY 3.030
+0.030 (1.00%)
At close: Sep 2, 2025
IST:MRGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.09 | 3.33 | 2.95 | 3.33 | - | 9.90% | 189,195,057 |
| Sep 2, 2025 | 2.99 | 3.14 | 2.86 | 3.03 | - | 1.00% | 122,497,167 |
| Sep 1, 2025 | 2.88 | 3.06 | 2.85 | 3.00 | - | 4.53% | 95,147,048 |
| Aug 29, 2025 | 2.92 | 3.01 | 2.86 | 2.87 | - | -1.71% | 69,850,425 |
| Aug 28, 2025 | 2.77 | 3.02 | 2.76 | 2.92 | - | 6.18% | 129,676,796 |
| Aug 27, 2025 | 2.88 | 2.89 | 2.73 | 2.75 | - | -3.85% | 48,319,791 |
| Aug 26, 2025 | 2.90 | 2.98 | 2.84 | 2.86 | - | -1.38% | 63,634,288 |
| Aug 25, 2025 | 2.93 | 2.94 | 2.86 | 2.90 | - | - | 40,004,511 |
| Aug 22, 2025 | 2.97 | 3.01 | 2.83 | 2.90 | - | -3.01% | 79,069,086 |
| Aug 21, 2025 | 2.94 | 3.02 | 2.94 | 2.99 | - | 2.05% | 42,290,994 |
| Aug 20, 2025 | 2.93 | 3.03 | 2.86 | 2.93 | - | - | 57,129,641 |
| Aug 19, 2025 | 2.93 | 3.10 | 2.90 | 2.93 | - | 1.03% | 92,499,619 |
| Aug 18, 2025 | 2.93 | 2.94 | 2.80 | 2.90 | - | -1.02% | 59,343,756 |
| Aug 15, 2025 | 2.95 | 3.02 | 2.89 | 2.93 | - | -0.68% | 45,539,125 |
| Aug 14, 2025 | 3.04 | 3.05 | 2.90 | 2.95 | - | -3.28% | 72,750,757 |
| Aug 13, 2025 | 3.14 | 3.18 | 3.04 | 3.05 | - | -2.87% | 47,197,294 |
| Aug 12, 2025 | 3.26 | 3.27 | 3.08 | 3.14 | - | -3.68% | 66,236,943 |
| Aug 11, 2025 | 3.23 | 3.33 | 3.22 | 3.26 | - | 1.24% | 69,188,234 |
| Aug 8, 2025 | 3.28 | 3.33 | 3.20 | 3.22 | - | -1.83% | 50,990,889 |
| Aug 7, 2025 | 3.21 | 3.50 | 3.18 | 3.28 | - | 1.86% | 151,048,456 |
| Aug 6, 2025 | 3.26 | 3.32 | 3.20 | 3.22 | - | -1.53% | 63,972,324 |
| Aug 5, 2025 | 3.23 | 3.38 | 3.16 | 3.27 | - | 1.55% | 107,367,196 |
| Aug 4, 2025 | 3.21 | 3.29 | 3.12 | 3.22 | - | 0.31% | 124,223,661 |
| Aug 1, 2025 | 3.25 | 3.43 | 3.18 | 3.21 | - | 1.58% | 200,850,546 |
| Jul 31, 2025 | 3.01 | 3.16 | 2.99 | 3.16 | - | 9.72% | 73,778,332 |
| Jul 30, 2025 | 2.95 | 2.98 | 2.73 | 2.88 | - | -2.37% | 104,316,102 |
| Jul 29, 2025 | 2.93 | 3.10 | 2.84 | 2.95 | - | 0.68% | 123,400,307 |
| Jul 28, 2025 | 2.88 | 3.02 | 2.82 | 2.93 | - | 1.74% | 182,161,155 |
| Jul 25, 2025 | 2.68 | 2.88 | 2.67 | 2.88 | - | 9.92% | 177,862,584 |
| Jul 24, 2025 | 2.39 | 2.62 | 2.39 | 2.62 | - | 9.62% | 184,441,035 |
| Jul 23, 2025 | 2.56 | 2.56 | 2.35 | 2.39 | - | -6.64% | 145,918,103 |
| Jul 22, 2025 | 2.59 | 2.62 | 2.52 | 2.56 | - | -0.78% | 155,274,110 |
| Jul 21, 2025 | 2.41 | 2.62 | 2.40 | 2.58 | - | 7.95% | 178,782,877 |
| Jul 18, 2025 | 2.38 | 2.46 | 2.33 | 2.39 | - | 1.27% | 144,589,527 |
| Jul 17, 2025 | 2.29 | 2.44 | 2.28 | 2.36 | - | 4.42% | 170,847,360 |
| Jul 16, 2025 | 2.31 | 2.34 | 2.20 | 2.26 | - | 0.89% | 171,726,077 |
| Jul 14, 2025 | 2.05 | 2.24 | 2.04 | 2.24 | - | 9.80% | 140,488,898 |
| Jul 11, 2025 | 2.04 | 2.06 | 1.99 | 2.04 | - | 0.49% | 62,951,906 |
| Jul 10, 2025 | 2.03 | 2.10 | 2.02 | 2.03 | - | 1.00% | 95,190,621 |
| Jul 9, 2025 | 2.02 | 2.05 | 1.93 | 2.01 | - | -0.50% | 116,615,763 |
| Jul 8, 2025 | 2.24 | 2.25 | 2.02 | 2.02 | - | -9.82% | 206,160,916 |
| Jul 7, 2025 | 2.25 | 2.36 | 2.24 | 2.24 | - | -3.86% | 93,142,839 |
| Jul 4, 2025 | 2.26 | 2.40 | 2.21 | 2.33 | - | 3.56% | 128,335,172 |
| Jul 3, 2025 | 2.31 | 2.33 | 2.22 | 2.25 | - | -1.75% | 98,548,323 |
| Jul 2, 2025 | 2.31 | 2.42 | 2.28 | 2.29 | - | -0.43% | 123,648,049 |
| Jul 1, 2025 | 2.15 | 2.35 | 2.14 | 2.30 | - | 6.48% | 180,441,918 |
| Jun 30, 2025 | 2.00 | 2.20 | 1.99 | 2.16 | - | 8.00% | 160,604,983 |
| Jun 27, 2025 | 2.08 | 2.10 | 1.92 | 2.00 | - | -3.85% | 120,223,451 |
| Jun 26, 2025 | 2.02 | 2.18 | 1.98 | 2.08 | - | 2.97% | 153,290,907 |
| Jun 25, 2025 | 1.98 | 2.12 | 1.94 | 2.02 | - | 4.66% | 236,624,805 |