Marti Gayrimenkul Yatirim Ortakligi A.S. (IST:MRGYO)
Turkey · Delayed Price · Currency is TRY 1.510
-0.150 (-9.04%)
At close: Sep 3, 2026
IST:MRGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.42 | 1.46 | 1.41 | 1.45 | 1.45 | 2.84% | 43,144,770 |
| Jul 14, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 48,869,856 |
| Jul 13, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -2.11% | 35,472,308 |
| Jul 10, 2026 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 2.16% | 36,065,989 |
| Jul 9, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -1.42% | 32,552,871 |
| Jul 8, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -2.08% | 48,754,265 |
| Jul 7, 2026 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | -0.69% | 47,883,887 |
| Jul 6, 2026 | 1.51 | 1.52 | 1.44 | 1.45 | 1.45 | -3.97% | 69,531,385 |
| Jul 3, 2026 | 1.55 | 1.56 | 1.49 | 1.51 | 1.51 | -1.95% | 65,400,199 |
| Jul 2, 2026 | 1.53 | 1.55 | 1.50 | 1.54 | 1.54 | 1.32% | 84,869,202 |
| Jul 1, 2026 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 53,819,553 |
| Jun 30, 2026 | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | -1.92% | 31,770,451 |
| Jun 29, 2026 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -1.27% | 29,868,400 |
| Jun 26, 2026 | 1.59 | 1.61 | 1.56 | 1.58 | 1.58 | - | 46,111,210 |
| Jun 25, 2026 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 65,363,886 |