Mistral Gayrimenkul Yatirim Ortakligi A.S. (IST:MSGYO)
Turkey · Delayed Price · Currency is TRY 6.14
+0.18 (3.02%)
At close: Oct 7, 2025
IST:MSGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 5.96 | 6.15 | 5.86 | 6.14 | 6.14 | 3.02% | 2,534,023 |
| Oct 6, 2025 | 6.00 | 6.21 | 5.96 | 5.96 | 5.96 | -0.50% | 2,294,844 |
| Oct 3, 2025 | 6.16 | 6.17 | 5.98 | 5.99 | 5.99 | -1.32% | 2,201,714 |
| Oct 2, 2025 | 6.07 | 6.18 | 6.01 | 6.07 | 6.07 | 0.66% | 2,296,527 |
| Oct 1, 2025 | 5.96 | 6.09 | 5.88 | 6.03 | 6.03 | 1.86% | 2,154,074 |
| Sep 30, 2025 | 5.94 | 6.06 | 5.81 | 5.92 | 5.92 | 0.34% | 1,947,144 |
| Sep 29, 2025 | 6.09 | 6.11 | 5.90 | 5.90 | 5.90 | -2.48% | 1,898,194 |
| Sep 26, 2025 | 6.13 | 6.19 | 6.00 | 6.05 | 6.05 | -0.66% | 2,525,936 |
| Sep 25, 2025 | 6.30 | 6.56 | 5.98 | 6.09 | 6.09 | -2.87% | 8,618,195 |
| Sep 24, 2025 | 6.10 | 6.36 | 6.02 | 6.27 | 6.27 | 3.12% | 4,642,124 |
| Sep 23, 2025 | 6.26 | 6.27 | 6.02 | 6.08 | 6.08 | -3.03% | 3,012,030 |
| Sep 22, 2025 | 6.43 | 6.52 | 6.26 | 6.27 | 6.27 | -1.10% | 2,907,652 |
| Sep 19, 2025 | 6.32 | 6.39 | 6.23 | 6.34 | 6.34 | 0.32% | 2,735,934 |
| Sep 18, 2025 | 6.37 | 6.51 | 6.30 | 6.32 | 6.32 | - | 2,744,457 |
| Sep 17, 2025 | 6.40 | 6.50 | 6.31 | 6.32 | 6.32 | -0.78% | 3,056,567 |
| Sep 16, 2025 | 6.21 | 6.44 | 6.08 | 6.37 | 6.37 | 2.74% | 4,632,528 |
| Sep 15, 2025 | 5.80 | 6.30 | 5.75 | 6.20 | 6.20 | 6.90% | 4,330,336 |
| Sep 12, 2025 | 5.78 | 5.99 | 5.64 | 5.80 | 5.80 | -1.19% | 3,280,055 |
| Sep 11, 2025 | 5.99 | 6.15 | 5.85 | 5.87 | 5.87 | -2.17% | 3,934,020 |
| Sep 10, 2025 | 6.36 | 6.42 | 5.98 | 6.00 | 6.00 | -4.76% | 5,256,241 |
| Sep 9, 2025 | 6.62 | 6.79 | 6.30 | 6.30 | 6.30 | -3.82% | 4,632,198 |
| Sep 8, 2025 | 6.96 | 7.30 | 6.52 | 6.55 | 6.55 | -5.89% | 14,059,570 |
| Sep 5, 2025 | 6.43 | 7.00 | 6.34 | 6.96 | 6.96 | 9.26% | 10,885,050 |
| Sep 4, 2025 | 6.16 | 6.45 | 6.16 | 6.37 | 6.37 | 3.41% | 4,555,135 |
| Sep 3, 2025 | 6.28 | 6.28 | 6.11 | 6.16 | 6.16 | -0.96% | 3,619,840 |
| Sep 2, 2025 | 6.34 | 6.36 | 5.93 | 6.22 | 6.22 | - | 6,708,036 |
| Sep 1, 2025 | 6.30 | 6.40 | 6.22 | 6.22 | 6.22 | -0.80% | 3,113,105 |
| Aug 29, 2025 | 6.45 | 6.57 | 6.23 | 6.27 | 6.27 | -2.03% | 3,710,962 |
| Aug 28, 2025 | 6.27 | 6.75 | 6.27 | 6.40 | 6.40 | 2.56% | 10,229,120 |
| Aug 27, 2025 | 6.33 | 6.36 | 6.21 | 6.24 | 6.24 | -0.95% | 3,546,337 |
| Aug 26, 2025 | 6.15 | 6.43 | 6.11 | 6.30 | 6.30 | 3.11% | 7,767,338 |
| Aug 25, 2025 | 6.14 | 6.15 | 5.97 | 6.11 | 6.11 | 0.66% | 6,025,348 |
| Aug 22, 2025 | 5.95 | 6.09 | 5.93 | 6.07 | 6.07 | 2.36% | 3,820,726 |
| Aug 21, 2025 | 6.15 | 6.16 | 5.89 | 5.93 | 5.93 | -1.98% | 6,655,667 |
| Aug 20, 2025 | 5.81 | 6.15 | 5.78 | 6.05 | 6.05 | 5.77% | 11,099,530 |
| Aug 19, 2025 | 5.79 | 5.99 | 5.59 | 5.72 | 5.72 | -0.52% | 6,716,306 |
| Aug 18, 2025 | 5.33 | 5.75 | 5.33 | 5.75 | 5.75 | 8.08% | 5,427,322 |
| Aug 15, 2025 | 5.10 | 5.35 | 5.03 | 5.32 | 5.32 | 4.31% | 5,731,051 |
| Aug 14, 2025 | 4.98 | 5.14 | 4.94 | 5.10 | 5.10 | 3.24% | 5,640,092 |
| Aug 13, 2025 | 4.81 | 5.00 | 4.77 | 4.94 | 4.94 | 2.07% | 4,984,554 |
| Aug 12, 2025 | 4.88 | 4.93 | 4.74 | 4.84 | 4.84 | -0.82% | 7,194,156 |
| Aug 11, 2025 | 4.94 | 4.98 | 4.87 | 4.88 | 4.88 | -1.21% | 4,238,975 |
| Aug 8, 2025 | 4.94 | 4.99 | 4.87 | 4.94 | 4.94 | 0.20% | 3,344,635 |
| Aug 7, 2025 | 4.91 | 5.04 | 4.85 | 4.93 | 4.93 | -0.20% | 5,331,893 |
| Aug 6, 2025 | 4.77 | 5.23 | 4.76 | 4.94 | 4.94 | 3.78% | 23,097,450 |
| Aug 5, 2025 | 4.79 | 4.82 | 4.72 | 4.76 | 4.76 | - | 3,676,010 |
| Aug 4, 2025 | 4.71 | 4.80 | 4.71 | 4.76 | 4.76 | 1.28% | 4,044,528 |
| Aug 1, 2025 | 4.75 | 4.78 | 4.66 | 4.70 | 4.70 | -0.63% | 3,235,623 |
| Jul 31, 2025 | 4.69 | 4.76 | 4.64 | 4.73 | 4.73 | 1.50% | 3,898,496 |
| Jul 30, 2025 | 4.66 | 4.77 | 4.61 | 4.66 | 4.66 | 0.22% | 4,632,701 |