Marti Gayrimenkul Yatirim Ortakligi A.S. (IST:MRGYO)
Turkey · Delayed Price · Currency is TRY 1.410
+0.020 (1.44%)
At close: Jul 14, 2026
IST:MRGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -2.44% | 58,235,612 |
| Jun 23, 2026 | 1.62 | 1.73 | 1.61 | 1.64 | 1.64 | 0.61% | 119,009,631 |
| Jun 22, 2026 | 1.60 | 1.67 | 1.60 | 1.63 | 1.63 | 1.87% | 148,739,148 |
| Jun 19, 2026 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | 1.27% | 62,510,650 |
| Jun 18, 2026 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -0.63% | 50,709,570 |
| Jun 17, 2026 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | - | 50,785,720 |
| Jun 16, 2026 | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | -1.85% | 77,823,720 |
| Jun 15, 2026 | 1.62 | 1.66 | 1.61 | 1.62 | 1.62 | 1.89% | 64,045,150 |
| Jun 12, 2026 | 1.61 | 1.64 | 1.55 | 1.59 | 1.59 | 0.63% | 88,666,610 |
| Jun 11, 2026 | 1.57 | 1.60 | 1.55 | 1.58 | 1.58 | 1.28% | 79,109,820 |
| Jun 10, 2026 | 1.61 | 1.62 | 1.56 | 1.56 | 1.56 | -3.11% | 55,143,520 |
| Jun 9, 2026 | 1.63 | 1.65 | 1.59 | 1.61 | 1.61 | -1.23% | 47,699,150 |
| Jun 8, 2026 | 1.62 | 1.67 | 1.57 | 1.63 | 1.63 | 1.24% | 95,644,189 |
| Jun 5, 2026 | 1.65 | 1.67 | 1.61 | 1.61 | 1.61 | -1.83% | 96,543,530 |
| Jun 4, 2026 | 1.64 | 1.68 | 1.62 | 1.64 | 1.64 | 1.23% | 88,401,330 |
| Jun 3, 2026 | 1.71 | 1.72 | 1.62 | 1.62 | 1.62 | -5.26% | 121,344,800 |
| Jun 2, 2026 | 1.72 | 1.78 | 1.68 | 1.71 | 1.71 | 1.79% | 164,062,100 |
| Jun 1, 2026 | 1.57 | 1.68 | 1.57 | 1.68 | 1.68 | 9.80% | 141,320,400 |
| May 26, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.65% | 29,953,750 |
| May 25, 2026 | 1.52 | 1.56 | 1.50 | 1.54 | 1.54 | 1.99% | 97,944,990 |
| May 22, 2026 | 1.36 | 1.53 | 1.36 | 1.51 | 1.51 | 7.09% | 123,492,500 |
| May 21, 2026 | 1.56 | 1.57 | 1.41 | 1.41 | 1.41 | -9.62% | 98,418,940 |
| May 20, 2026 | 1.60 | 1.61 | 1.54 | 1.56 | 1.56 | -2.50% | 101,055,500 |
| May 18, 2026 | 1.65 | 1.68 | 1.60 | 1.60 | 1.60 | -3.61% | 72,442,660 |
| May 15, 2026 | 1.73 | 1.74 | 1.66 | 1.66 | 1.66 | -5.14% | 118,822,300 |
| May 14, 2026 | 1.85 | 1.88 | 1.73 | 1.75 | 1.75 | -4.89% | 202,105,800 |
| May 13, 2026 | 1.96 | 1.98 | 1.83 | 1.84 | 1.84 | -6.12% | 129,348,600 |
| May 12, 2026 | 2.04 | 2.04 | 1.95 | 1.96 | 1.96 | -3.45% | 125,274,100 |
| May 11, 2026 | 2.04 | 2.10 | 2.01 | 2.03 | 2.03 | 0.50% | 123,603,200 |
| 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 |