Marti Gayrimenkul Yatirim Ortakligi A.S. (IST:MRGYO)
Turkey · Delayed Price · Currency is TRY 2.020
+0.080 (4.12%)
At close: May 8, 2026
IST:MRGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.95 | 2.07 | 1.92 | 2.02 | 2.02 | 4.12% | 309,910,000 |
| May 7, 2026 | 1.87 | 1.94 | 1.83 | 1.94 | 1.94 | 4.30% | 176,774,400 |
| May 6, 2026 | 1.82 | 1.88 | 1.82 | 1.86 | 1.86 | 1.64% | 149,769,100 |
| May 5, 2026 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | - | 89,150,870 |
| May 4, 2026 | 1.86 | 1.92 | 1.82 | 1.83 | 1.83 | -1.61% | 136,574,000 |
| Apr 30, 2026 | 1.83 | 1.88 | 1.80 | 1.86 | 1.86 | 2.20% | 148,254,700 |
| Apr 29, 2026 | 1.79 | 1.90 | 1.76 | 1.82 | 1.82 | 1.68% | 252,346,100 |
| Apr 28, 2026 | 1.88 | 1.89 | 1.79 | 1.79 | 1.79 | -4.28% | 127,406,300 |
| Apr 27, 2026 | 1.85 | 1.93 | 1.84 | 1.87 | 1.87 | 1.63% | 161,633,500 |
| Apr 24, 2026 | 1.92 | 1.93 | 1.81 | 1.84 | 1.84 | -3.66% | 224,134,600 |
| Apr 22, 2026 | 1.92 | 1.98 | 1.86 | 1.91 | 1.91 | - | 302,745,200 |
| Apr 21, 2026 | 1.80 | 1.96 | 1.76 | 1.91 | 1.91 | 6.70% | 622,136,900 |
| Apr 20, 2026 | 1.63 | 1.80 | 1.62 | 1.79 | 1.79 | 8.48% | 441,165,900 |
| Apr 17, 2026 | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | 2.48% | 203,464,500 |
| Apr 16, 2026 | 1.63 | 1.65 | 1.59 | 1.61 | 1.61 | - | 191,271,600 |
| Apr 15, 2026 | 1.60 | 1.62 | 1.57 | 1.61 | 1.61 | 1.90% | 233,519,200 |
| Apr 14, 2026 | 1.51 | 1.59 | 1.51 | 1.58 | 1.58 | 5.33% | 276,910,900 |
| Apr 13, 2026 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -3.85% | 141,225,700 |
| Apr 10, 2026 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | -1.27% | 119,455,000 |
| Apr 9, 2026 | 1.54 | 1.64 | 1.52 | 1.58 | 1.58 | 3.27% | 233,657,500 |
| Apr 8, 2026 | 1.58 | 1.60 | 1.53 | 1.53 | 1.53 | 0.66% | 234,952,500 |
| Apr 7, 2026 | 1.64 | 1.72 | 1.50 | 1.52 | 1.52 | -6.75% | 667,786,000 |
| Apr 6, 2026 | 1.51 | 1.63 | 1.50 | 1.63 | 1.63 | 9.40% | 514,100,400 |
| Apr 3, 2026 | 1.47 | 1.54 | 1.46 | 1.49 | 1.49 | 1.36% | 358,273,400 |
| Apr 2, 2026 | 1.41 | 1.51 | 1.40 | 1.47 | 1.47 | 2.08% | 324,183,800 |
| Apr 1, 2026 | 1.38 | 1.47 | 1.38 | 1.44 | 1.44 | 6.67% | 192,952,400 |
| Mar 31, 2026 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | 1.50% | 84,146,270 |
| Mar 30, 2026 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 67,418,840 |
| Mar 27, 2026 | 1.38 | 1.40 | 1.34 | 1.36 | 1.36 | -1.45% | 70,830,960 |
| Mar 26, 2026 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 55,317,600 |
| Mar 25, 2026 | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | -0.71% | 88,008,070 |
| Mar 24, 2026 | 1.39 | 1.43 | 1.38 | 1.40 | 1.40 | 0.72% | 102,233,800 |
| Mar 23, 2026 | 1.38 | 1.41 | 1.32 | 1.39 | 1.39 | -0.71% | 232,168,600 |
| Mar 19, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 46,163,840 |
| Mar 18, 2026 | 1.44 | 1.47 | 1.41 | 1.42 | 1.42 | -1.39% | 108,661,100 |
| Mar 17, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 2.13% | 68,191,700 |
| Mar 16, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -2.76% | 78,814,590 |
| Mar 13, 2026 | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -2.03% | 134,177,800 |
| Mar 12, 2026 | 1.50 | 1.53 | 1.48 | 1.48 | 1.48 | -1.33% | 175,202,700 |
| Mar 11, 2026 | 1.50 | 1.52 | 1.47 | 1.50 | 1.50 | - | 140,669,200 |
| Mar 10, 2026 | 1.49 | 1.52 | 1.46 | 1.50 | 1.50 | 2.74% | 199,002,900 |
| Mar 9, 2026 | 1.47 | 1.49 | 1.40 | 1.46 | 1.46 | -2.01% | 240,647,300 |
| Mar 6, 2026 | 1.43 | 1.52 | 1.41 | 1.49 | 1.49 | 4.20% | 371,671,900 |
| Mar 5, 2026 | 1.39 | 1.47 | 1.39 | 1.43 | 1.43 | 4.38% | 206,286,600 |
| Mar 4, 2026 | 1.36 | 1.40 | 1.35 | 1.37 | 1.37 | 0.74% | 81,948,820 |
| Mar 3, 2026 | 1.36 | 1.42 | 1.35 | 1.36 | 1.36 | - | 97,360,290 |
| Mar 2, 2026 | 1.35 | 1.40 | 1.32 | 1.36 | 1.36 | -6.21% | 101,841,600 |
| Feb 27, 2026 | 1.40 | 1.51 | 1.39 | 1.45 | 1.45 | 3.57% | 265,311,800 |
| Feb 26, 2026 | 1.47 | 1.48 | 1.39 | 1.40 | 1.40 | -5.41% | 154,991,800 |
| Feb 25, 2026 | 1.57 | 1.57 | 1.48 | 1.48 | 1.48 | -5.13% | 111,543,400 |