Marti Gayrimenkul Yatirim Ortakligi A.S. (IST:MRGYO)
Turkey · Delayed Price · Currency is TRY 1.290
0.00 (0.00%)
At close: Aug 6, 2026
IST:MRGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |