Marti Gayrimenkul Yatirim Ortakligi A.S. (IST:MRGYO)
Turkey · Delayed Price · Currency is TRY 1.080
-0.070 (-6.09%)
At close: Sep 25, 2026
IST:MRGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.21 | 1.22 | 1.15 | 1.15 | 1.15 | -9.45% | 76,491,372 |
| Sep 23, 2026 | 1.27 | 1.37 | 1.27 | 1.27 | 1.27 | -9.93% | 313,038,624 |
| Sep 22, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -9.62% | 2,771,013 |
| Sep 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -9.83% | 1,131,029 |
| Sep 18, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -9.90% | 1,011,827 |
| Sep 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -9.86% | 2,071,767 |
| Sep 16, 2026 | 2.35 | 2.46 | 2.13 | 2.13 | 2.13 | -9.75% | 82,213,969 |
| Sep 15, 2026 | 2.18 | 2.36 | 2.15 | 2.36 | 2.36 | 9.77% | 105,453,342 |
| Sep 14, 2026 | 2.14 | 2.25 | 2.04 | 2.15 | 2.15 | 0.47% | 264,180,749 |
| Sep 11, 2026 | 2.00 | 2.14 | 1.96 | 2.14 | 2.14 | 9.74% | 437,620,883 |
| Sep 10, 2026 | 1.84 | 1.95 | 1.80 | 1.95 | 1.95 | 9.55% | 344,166,700 |
| Sep 9, 2026 | 1.61 | 1.78 | 1.59 | 1.78 | 1.78 | 9.88% | 325,389,633 |
| Sep 8, 2026 | 1.58 | 1.64 | 1.55 | 1.62 | 1.62 | 3.18% | 119,406,246 |
| Sep 7, 2026 | 1.58 | 1.62 | 1.56 | 1.57 | 1.57 | - | 110,188,933 |
| Sep 4, 2026 | 1.50 | 1.60 | 1.46 | 1.57 | 1.57 | 3.97% | 152,552,502 |
| Sep 3, 2026 | 1.67 | 1.68 | 1.51 | 1.51 | 1.51 | -9.04% | 326,388,173 |
| Sep 2, 2026 | 1.62 | 1.75 | 1.58 | 1.66 | 1.66 | 3.11% | 281,724,818 |
| Sep 1, 2026 | 1.63 | 1.66 | 1.58 | 1.61 | 1.61 | 0.63% | 172,957,040 |
| Aug 31, 2026 | 1.62 | 1.67 | 1.50 | 1.60 | 1.60 | -0.62% | 239,451,790 |
| Aug 28, 2026 | 1.58 | 1.68 | 1.48 | 1.61 | 1.61 | 2.55% | 335,080,208 |
| Aug 27, 2026 | 1.44 | 1.57 | 1.43 | 1.57 | 1.57 | 9.79% | 155,940,481 |
| Aug 26, 2026 | 1.39 | 1.45 | 1.39 | 1.43 | 1.43 | 2.88% | 60,790,620 |
| Aug 25, 2026 | 1.37 | 1.42 | 1.35 | 1.39 | 1.39 | 1.46% | 74,841,770 |
| Aug 24, 2026 | 1.34 | 1.46 | 1.34 | 1.37 | 1.37 | 3.01% | 184,853,448 |
| Aug 21, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 24,935,149 |
| Aug 20, 2026 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | 2.34% | 88,481,122 |
| Aug 19, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 1.59% | 56,574,745 |
| Aug 18, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 35,988,663 |
| Aug 17, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 41,622,739 |
| Aug 14, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 26,697,445 |
| Aug 13, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 32,432,719 |
| Aug 12, 2026 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 35,291,087 |
| Aug 11, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 51,872,990 |
| Aug 10, 2026 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | - | 63,291,097 |
| Aug 7, 2026 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | - | 54,719,643 |
| Aug 6, 2026 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | - | 49,109,833 |
| Aug 5, 2026 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | -1.53% | 39,894,467 |
| Aug 4, 2026 | 1.28 | 1.31 | 1.27 | 1.31 | 1.31 | 2.34% | 40,838,032 |
| Aug 3, 2026 | 1.32 | 1.34 | 1.28 | 1.28 | 1.28 | -2.29% | 37,861,080 |
| Jul 31, 2026 | 1.30 | 1.31 | 1.27 | 1.31 | 1.31 | 2.34% | 29,862,299 |
| Jul 30, 2026 | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -2.29% | 61,270,382 |
| Jul 29, 2026 | 1.37 | 1.38 | 1.31 | 1.31 | 1.31 | -4.38% | 46,708,780 |
| Jul 28, 2026 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -2.14% | 53,471,635 |
| Jul 27, 2026 | 1.45 | 1.46 | 1.38 | 1.40 | 1.40 | -2.78% | 54,284,813 |
| Jul 24, 2026 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | - | 102,852,282 |
| Jul 23, 2026 | 1.50 | 1.51 | 1.43 | 1.44 | 1.44 | -4.64% | 78,727,765 |
| Jul 22, 2026 | 1.43 | 1.53 | 1.41 | 1.51 | 1.51 | 6.34% | 242,399,954 |
| Jul 21, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | - | 31,293,673 |
| Jul 20, 2026 | 1.49 | 1.50 | 1.42 | 1.42 | 1.42 | -3.40% | 54,421,104 |
| Jul 17, 2026 | 1.44 | 1.49 | 1.41 | 1.47 | 1.47 | 1.38% | 76,040,815 |