Mistral Gayrimenkul Yatirim Ortakligi A.S. (IST:MSGYO)
Turkey · Delayed Price · Currency is TRY 5.94
+0.01 (0.17%)
At close: Jan 16, 2026
IST:MSGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 5.99 | 6.05 | 5.81 | 6.03 | 6.03 | 1.52% | 4,467,599 |
| Jan 16, 2026 | 5.93 | 6.00 | 5.89 | 5.94 | 5.94 | 0.17% | 2,602,909 |
| Jan 15, 2026 | 5.81 | 5.99 | 5.81 | 5.93 | 5.93 | 0.68% | 2,083,181 |
| Jan 14, 2026 | 5.98 | 5.99 | 5.86 | 5.89 | 5.89 | -1.51% | 2,236,978 |
| Jan 13, 2026 | 5.92 | 6.06 | 5.87 | 5.98 | 5.98 | 1.01% | 2,219,811 |
| Jan 12, 2026 | 5.99 | 6.03 | 5.89 | 5.92 | 5.92 | -1.17% | 1,288,264 |
| Jan 9, 2026 | 6.05 | 6.09 | 5.95 | 5.99 | 5.99 | -0.99% | 1,630,587 |
| Jan 8, 2026 | 5.94 | 6.09 | 5.86 | 6.05 | 6.05 | 2.20% | 2,700,148 |
| Jan 7, 2026 | 6.08 | 6.08 | 5.90 | 5.92 | 5.92 | -0.34% | 2,116,384 |
| Jan 6, 2026 | 6.10 | 6.23 | 5.80 | 5.94 | 5.94 | -2.62% | 4,545,556 |
| Jan 5, 2026 | 6.13 | 6.21 | 5.94 | 6.10 | 6.10 | -0.33% | 3,846,344 |
| Jan 2, 2026 | 6.20 | 6.24 | 6.10 | 6.12 | 6.12 | -1.29% | 2,713,574 |
| Dec 31, 2025 | 6.10 | 6.30 | 5.84 | 6.20 | 6.20 | 3.33% | 6,421,958 |
| Dec 30, 2025 | 6.40 | 6.56 | 5.90 | 6.00 | 6.00 | -1.64% | 15,275,110 |
| Dec 29, 2025 | 5.61 | 6.10 | 5.56 | 6.10 | 6.10 | 9.91% | 10,564,670 |
| Dec 26, 2025 | 5.55 | 5.60 | 5.39 | 5.55 | 5.55 | 1.46% | 3,414,471 |
| Dec 25, 2025 | 5.48 | 5.58 | 5.40 | 5.47 | 5.47 | 1.30% | 2,635,678 |
| Dec 24, 2025 | 5.27 | 5.48 | 5.24 | 5.40 | 5.40 | 3.05% | 5,875,921 |
| Dec 23, 2025 | 5.16 | 5.30 | 5.01 | 5.24 | 5.24 | 0.77% | 1,513,194 |
| Dec 22, 2025 | 5.37 | 5.37 | 5.15 | 5.20 | 5.20 | -1.89% | 1,799,248 |
| Dec 19, 2025 | 5.15 | 5.30 | 5.12 | 5.30 | 5.30 | 3.11% | 2,711,129 |
| Dec 18, 2025 | 5.20 | 5.23 | 5.12 | 5.14 | 5.14 | -1.15% | 1,064,249 |
| Dec 17, 2025 | 5.18 | 5.26 | 5.14 | 5.20 | 5.20 | 0.39% | 1,738,595 |
| Dec 16, 2025 | 5.20 | 5.20 | 5.10 | 5.18 | 5.18 | 0.19% | 1,750,777 |
| Dec 15, 2025 | 5.34 | 5.36 | 5.16 | 5.17 | 5.17 | -3.18% | 3,292,603 |
| Dec 12, 2025 | 5.31 | 5.40 | 5.28 | 5.34 | 5.34 | 0.75% | 3,549,930 |
| Dec 11, 2025 | 5.24 | 5.37 | 5.22 | 5.30 | 5.30 | 0.95% | 2,711,788 |
| Dec 10, 2025 | 5.20 | 5.41 | 5.17 | 5.25 | 5.25 | 1.16% | 2,846,765 |
| Dec 9, 2025 | 5.28 | 5.28 | 5.16 | 5.19 | 5.19 | -1.70% | 1,902,129 |
| Dec 8, 2025 | 5.28 | 5.33 | 5.25 | 5.28 | 5.28 | - | 1,463,071 |
| Dec 5, 2025 | 5.27 | 5.30 | 5.16 | 5.28 | 5.28 | -0.56% | 2,503,076 |
| Dec 4, 2025 | 5.38 | 5.38 | 5.24 | 5.31 | 5.31 | -0.93% | 1,636,948 |
| Dec 3, 2025 | 5.37 | 5.43 | 5.17 | 5.36 | 5.36 | 0.37% | 3,658,320 |
| Dec 2, 2025 | 5.62 | 5.66 | 5.34 | 5.34 | 5.34 | -4.98% | 3,235,865 |
| Dec 1, 2025 | 5.57 | 5.65 | 5.57 | 5.62 | 5.62 | 0.90% | 1,484,712 |
| Nov 28, 2025 | 5.63 | 5.68 | 5.50 | 5.57 | 5.57 | -1.07% | 1,552,563 |
| Nov 27, 2025 | 5.57 | 5.71 | 5.57 | 5.63 | 5.63 | 0.90% | 1,162,714 |
| Nov 26, 2025 | 5.68 | 5.71 | 5.58 | 5.58 | 5.58 | -1.41% | 1,109,709 |
| Nov 25, 2025 | 5.80 | 5.82 | 5.65 | 5.66 | 5.66 | -2.25% | 1,769,464 |
| Nov 24, 2025 | 5.89 | 5.94 | 5.77 | 5.79 | 5.79 | -1.53% | 1,903,581 |
| Nov 21, 2025 | 6.03 | 6.07 | 5.81 | 5.88 | 5.88 | -2.00% | 2,886,141 |
| Nov 20, 2025 | 5.97 | 6.10 | 5.94 | 6.00 | 6.00 | 0.84% | 2,589,684 |
| Nov 19, 2025 | 5.86 | 6.07 | 5.86 | 5.95 | 5.95 | 2.06% | 3,358,407 |
| Nov 18, 2025 | 5.92 | 5.95 | 5.82 | 5.83 | 5.83 | -1.52% | 1,454,030 |
| Nov 17, 2025 | 5.61 | 5.95 | 5.61 | 5.92 | 5.92 | 5.71% | 2,478,459 |
| Nov 14, 2025 | 5.72 | 5.80 | 5.60 | 5.60 | 5.60 | -2.10% | 1,566,284 |
| Nov 13, 2025 | 5.75 | 5.83 | 5.67 | 5.72 | 5.72 | -0.52% | 2,119,961 |
| Nov 12, 2025 | 5.90 | 5.91 | 5.75 | 5.75 | 5.75 | -1.37% | 1,707,685 |
| Nov 11, 2025 | 5.91 | 5.95 | 5.70 | 5.83 | 5.83 | -1.35% | 3,022,421 |
| Nov 10, 2025 | 6.02 | 6.09 | 5.90 | 5.91 | 5.91 | -1.50% | 2,367,447 |