Mistral Gayrimenkul Yatirim Ortakligi A.S. (IST:MSGYO)
Turkey · Delayed Price · Currency is TRY 4.810
-0.030 (-0.62%)
Last updated: Aug 13, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 4.88 | 4.93 | 4.74 | 4.84 | - | -0.82% | 7,194,156 |
| Aug 11, 2025 | 4.94 | 4.98 | 4.87 | 4.88 | - | -1.21% | 4,238,975 |
| Aug 8, 2025 | 4.94 | 4.99 | 4.87 | 4.94 | - | 0.20% | 3,344,635 |
| Aug 7, 2025 | 4.91 | 5.04 | 4.85 | 4.93 | - | -0.20% | 5,331,893 |
| Aug 6, 2025 | 4.77 | 5.23 | 4.76 | 4.94 | - | 3.78% | 23,097,454 |
| Aug 5, 2025 | 4.79 | 4.82 | 4.72 | 4.76 | - | - | 3,676,010 |
| Aug 4, 2025 | 4.71 | 4.80 | 4.71 | 4.76 | - | 1.28% | 4,044,528 |
| Aug 1, 2025 | 4.75 | 4.78 | 4.66 | 4.70 | - | -0.63% | 3,235,623 |
| Jul 31, 2025 | 4.69 | 4.76 | 4.64 | 4.73 | - | 1.50% | 3,898,496 |
| Jul 30, 2025 | 4.66 | 4.77 | 4.61 | 4.66 | - | 0.22% | 4,632,701 |
| Jul 29, 2025 | 4.67 | 4.74 | 4.63 | 4.65 | - | -0.43% | 5,001,527 |
| Jul 28, 2025 | 4.54 | 4.70 | 4.53 | 4.67 | - | 3.09% | 6,244,211 |
| Jul 25, 2025 | 4.59 | 4.59 | 4.48 | 4.53 | - | -1.09% | 2,503,968 |
| Jul 24, 2025 | 4.45 | 4.62 | 4.45 | 4.58 | - | 2.69% | 5,911,545 |
| Jul 23, 2025 | 4.57 | 4.62 | 4.44 | 4.46 | - | -2.19% | 6,426,266 |
| Jul 22, 2025 | 4.47 | 4.85 | 4.47 | 4.56 | - | 3.40% | 23,413,204 |
| Jul 21, 2025 | 4.40 | 4.48 | 4.36 | 4.41 | - | 2.80% | 7,453,430 |
| Jul 18, 2025 | 4.26 | 4.30 | 4.20 | 4.29 | - | 0.70% | 4,631,884 |
| Jul 17, 2025 | 4.16 | 4.28 | 4.16 | 4.26 | - | 3.15% | 4,801,149 |
| Jul 16, 2025 | 4.21 | 4.27 | 4.06 | 4.13 | - | -1.90% | 4,636,168 |
| Jul 14, 2025 | 4.15 | 4.35 | 4.15 | 4.21 | - | 0.96% | 6,094,646 |
| Jul 11, 2025 | 4.20 | 4.25 | 4.10 | 4.17 | - | - | 5,728,679 |
| Jul 10, 2025 | 4.04 | 4.22 | 4.04 | 4.17 | - | 3.22% | 7,821,088 |
| Jul 9, 2025 | 3.99 | 4.05 | 3.93 | 4.04 | - | 2.02% | 3,334,048 |
| Jul 8, 2025 | 4.01 | 4.03 | 3.93 | 3.96 | - | -1.25% | 3,979,189 |
| Jul 7, 2025 | 4.10 | 4.10 | 3.98 | 4.01 | - | -2.91% | 3,631,983 |
| Jul 4, 2025 | 4.17 | 4.17 | 4.08 | 4.13 | - | - | 1,777,484 |
| Jul 3, 2025 | 4.12 | 4.17 | 4.07 | 4.13 | - | 0.98% | 2,904,722 |
| Jul 2, 2025 | 4.16 | 4.16 | 4.06 | 4.09 | - | -0.97% | 3,481,878 |
| Jul 1, 2025 | 4.15 | 4.17 | 4.07 | 4.13 | - | 0.49% | 3,427,345 |
| Jun 30, 2025 | 4.04 | 4.16 | 4.02 | 4.11 | - | 2.49% | 4,873,351 |
| Jun 27, 2025 | 4.02 | 4.07 | 3.94 | 4.01 | - | - | 3,469,824 |
| Jun 26, 2025 | 4.02 | 4.07 | 3.99 | 4.01 | - | -0.25% | 2,812,800 |
| Jun 25, 2025 | 4.03 | 4.07 | 4.01 | 4.02 | - | - | 1,757,348 |
| Jun 24, 2025 | 3.96 | 4.03 | 3.93 | 4.02 | - | 3.61% | 2,102,704 |
| Jun 23, 2025 | 3.92 | 3.92 | 3.82 | 3.88 | - | -1.52% | 1,678,835 |
| Jun 20, 2025 | 3.96 | 4.01 | 3.91 | 3.94 | - | - | 2,360,998 |
| Jun 19, 2025 | 4.03 | 4.16 | 3.88 | 3.94 | - | 1.03% | 8,161,240 |
| Jun 18, 2025 | 4.07 | 4.12 | 3.85 | 3.90 | - | -4.18% | 7,036,862 |
| Jun 17, 2025 | 4.15 | 4.22 | 4.03 | 4.07 | - | -1.69% | 4,257,700 |
| Jun 16, 2025 | 3.81 | 4.21 | 3.81 | 4.14 | - | 6.70% | 6,797,921 |
| Jun 13, 2025 | 3.81 | 3.98 | 3.75 | 3.88 | - | -4.67% | 5,468,776 |
| Jun 12, 2025 | 4.18 | 4.18 | 4.05 | 4.07 | - | -3.78% | 2,234,237 |
| Jun 11, 2025 | 4.15 | 4.24 | 4.05 | 4.23 | - | 2.17% | 6,167,157 |
| Jun 10, 2025 | 4.15 | 4.22 | 4.12 | 4.14 | - | -0.24% | 5,037,313 |
| Jun 5, 2025 | 4.15 | 4.20 | 4.13 | 4.15 | - | -0.24% | 2,145,024 |
| Jun 4, 2025 | 4.08 | 4.16 | 3.95 | 4.16 | - | 2.72% | 3,993,914 |
| Jun 3, 2025 | 3.82 | 4.18 | 3.81 | 4.05 | - | 6.02% | 10,453,223 |
| Jun 2, 2025 | 3.90 | 3.93 | 3.75 | 3.82 | - | -2.05% | 1,597,101 |
| May 30, 2025 | 3.91 | 3.95 | 3.81 | 3.90 | - | -0.76% | 2,017,631 |