Marti Gayrimenkul Yatirim Ortakligi A.S. (IST:MRGYO)
Turkey · Delayed Price · Currency is TRY 1.120
+0.080 (7.69%)
At close: Nov 4, 2026
IST:MRGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.06 | 1.14 | 1.05 | 1.12 | 1.12 | 7.69% | 60,586,574 |
| Nov 3, 2026 | 1.02 | 1.07 | 1.01 | 1.04 | 1.04 | 0.97% | 41,181,762 |
| Nov 2, 2026 | 1.03 | 1.04 | 0.98 | 1.03 | 1.03 | - | 64,958,195 |
| Oct 30, 2026 | 1.08 | 1.12 | 1.03 | 1.03 | 1.03 | -3.74% | 63,938,875 |
| Oct 28, 2026 | 1.05 | 1.12 | 1.02 | 1.07 | 1.07 | 2.88% | 82,894,335 |
| Oct 27, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -2.80% | 50,488,956 |
| Oct 26, 2026 | 1.09 | 1.11 | 1.05 | 1.07 | 1.07 | -0.93% | 46,001,691 |
| Oct 23, 2026 | 1.09 | 1.10 | 1.03 | 1.08 | 1.08 | -0.92% | 88,528,609 |
| Oct 22, 2026 | 1.15 | 1.24 | 1.09 | 1.09 | 1.09 | -5.22% | 120,828,858 |
| Oct 21, 2026 | 1.19 | 1.22 | 1.14 | 1.15 | 1.15 | -3.36% | 53,900,058 |
| Oct 20, 2026 | 1.18 | 1.22 | 1.14 | 1.19 | 1.19 | -0.83% | 81,225,554 |
| Oct 19, 2026 | 1.28 | 1.29 | 1.18 | 1.20 | 1.20 | -5.51% | 86,033,323 |
| Oct 16, 2026 | 1.30 | 1.31 | 1.24 | 1.27 | 1.27 | -3.79% | 68,076,098 |
| Oct 15, 2026 | 1.30 | 1.37 | 1.29 | 1.32 | 1.32 | - | 106,787,672 |
| Oct 14, 2026 | 1.44 | 1.48 | 1.31 | 1.32 | 1.32 | -8.97% | 209,129,729 |
| Oct 13, 2026 | 1.40 | 1.51 | 1.35 | 1.45 | 1.45 | 2.84% | 264,229,716 |
| Oct 12, 2026 | 1.39 | 1.43 | 1.27 | 1.41 | 1.41 | 2.17% | 236,171,714 |
| Oct 9, 2026 | 1.34 | 1.47 | 1.33 | 1.38 | 1.38 | 2.99% | 208,026,648 |
| Oct 8, 2026 | 1.47 | 1.47 | 1.30 | 1.34 | 1.34 | -6.94% | 238,349,232 |
| Oct 7, 2026 | 1.55 | 1.60 | 1.34 | 1.44 | 1.44 | -2.70% | 493,943,681 |
| Oct 6, 2026 | 1.41 | 1.48 | 1.38 | 1.48 | 1.48 | 9.63% | 116,324,602 |
| Oct 5, 2026 | 1.26 | 1.35 | 1.24 | 1.35 | 1.35 | 9.76% | 187,255,036 |
| Oct 2, 2026 | 1.13 | 1.23 | 1.09 | 1.23 | 1.23 | 9.82% | 209,463,596 |
| Oct 1, 2026 | 1.02 | 1.12 | 1.02 | 1.12 | 1.12 | 9.80% | 199,989,324 |
| Sep 30, 2026 | 1.06 | 1.09 | 1.01 | 1.02 | 1.02 | -2.86% | 87,959,470 |
| Sep 29, 2026 | 1.02 | 1.09 | 1.00 | 1.05 | 1.05 | 3.96% | 121,504,543 |
| Sep 28, 2026 | 1.08 | 1.11 | 0.99 | 1.01 | 1.01 | -5.61% | 129,628,843 |
| Sep 25, 2026 | 1.04 | 1.12 | 1.04 | 1.07 | 1.07 | -6.96% | 359,837,386 |
| 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% | 2,110,096 |
| 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% | 344,166,711 |
| 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 |