Mistral Gayrimenkul Yatirim Ortakligi A.S. (IST:MSGYO)
Turkey · Delayed Price · Currency is TRY 7.60
-0.38 (-4.76%)
At close: Mar 27, 2026
IST:MSGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.56 | 8.21 | 7.22 | 7.60 | 7.60 | -4.76% | 24,472,440 |
| Mar 26, 2026 | 8.39 | 8.72 | 7.98 | 7.98 | 7.98 | -9.93% | 16,540,225 |
| Mar 25, 2026 | 10.50 | 10.58 | 8.86 | 8.86 | 8.86 | -9.96% | 20,778,050 |
| Mar 24, 2026 | 9.19 | 9.84 | 8.95 | 9.84 | 9.84 | 9.94% | 15,725,810 |
| Mar 23, 2026 | 8.21 | 8.96 | 8.05 | 8.95 | 8.95 | 9.01% | 11,002,510 |
| Mar 19, 2026 | 8.60 | 8.97 | 8.07 | 8.21 | 8.21 | -3.07% | 12,762,280 |
| Mar 18, 2026 | 7.90 | 8.47 | 7.90 | 8.47 | 8.47 | 10.00% | 16,301,370 |
| Mar 17, 2026 | 7.42 | 8.04 | 7.42 | 7.70 | 7.70 | 4.34% | 10,996,400 |
| Mar 16, 2026 | 7.05 | 7.39 | 6.96 | 7.38 | 7.38 | 6.19% | 8,624,270 |
| Mar 13, 2026 | 6.67 | 7.00 | 6.63 | 6.95 | 6.95 | 4.20% | 5,436,070 |
| Mar 12, 2026 | 6.39 | 6.83 | 6.31 | 6.67 | 6.67 | 4.87% | 4,209,640 |
| Mar 11, 2026 | 6.09 | 6.60 | 5.91 | 6.36 | 6.36 | 4.61% | 4,741,149 |
| Mar 10, 2026 | 5.68 | 6.13 | 5.68 | 6.08 | 6.08 | 7.80% | 3,144,223 |
| Mar 9, 2026 | 5.58 | 5.75 | 5.53 | 5.64 | 5.64 | -1.05% | 2,035,778 |
| Mar 6, 2026 | 5.77 | 5.81 | 5.68 | 5.70 | 5.70 | -1.21% | 1,277,132 |
| Mar 5, 2026 | 5.68 | 5.90 | 5.68 | 5.77 | 5.77 | 1.94% | 972,883 |
| Mar 4, 2026 | 5.65 | 5.89 | 5.61 | 5.66 | 5.66 | 0.18% | 1,839,683 |
| Mar 3, 2026 | 5.71 | 5.83 | 5.60 | 5.65 | 5.65 | -1.05% | 2,555,334 |
| Mar 2, 2026 | 5.51 | 5.84 | 5.51 | 5.71 | 5.71 | -6.24% | 4,015,479 |
| Feb 27, 2026 | 6.24 | 6.29 | 6.01 | 6.09 | 6.09 | -2.40% | 3,207,496 |
| Feb 26, 2026 | 6.30 | 6.39 | 6.18 | 6.24 | 6.24 | -0.95% | 2,443,378 |
| Feb 25, 2026 | 6.30 | 6.49 | 6.19 | 6.30 | 6.30 | 0.80% | 3,703,061 |
| Feb 24, 2026 | 6.34 | 6.35 | 6.17 | 6.25 | 6.25 | -1.42% | 2,690,807 |
| Feb 23, 2026 | 6.42 | 6.63 | 6.22 | 6.34 | 6.34 | -1.25% | 2,959,622 |
| Feb 20, 2026 | 6.47 | 6.63 | 6.15 | 6.42 | 6.42 | 0.31% | 5,250,012 |
| Feb 19, 2026 | 6.45 | 7.00 | 6.35 | 6.40 | 6.40 | 0.47% | 16,520,570 |
| Feb 18, 2026 | 6.53 | 6.53 | 6.31 | 6.37 | 6.37 | -1.24% | 4,180,852 |
| Feb 17, 2026 | 6.45 | 6.54 | 6.38 | 6.45 | 6.45 | 1.74% | 5,316,870 |
| Feb 16, 2026 | 6.11 | 6.38 | 6.11 | 6.34 | 6.34 | 3.76% | 7,101,882 |
| Feb 13, 2026 | 6.10 | 6.11 | 5.98 | 6.11 | 6.11 | 0.33% | 2,656,503 |
| Feb 12, 2026 | 6.13 | 6.13 | 6.05 | 6.09 | 6.09 | -0.16% | 1,685,118 |
| Feb 11, 2026 | 6.18 | 6.18 | 6.07 | 6.10 | 6.10 | -0.81% | 989,777 |
| Feb 10, 2026 | 6.25 | 6.26 | 6.10 | 6.15 | 6.15 | -1.28% | 2,121,976 |
| Feb 9, 2026 | 6.06 | 6.25 | 6.03 | 6.23 | 6.23 | 3.83% | 3,721,242 |
| Feb 6, 2026 | 5.96 | 6.04 | 5.90 | 6.00 | 6.00 | 0.17% | 1,165,246 |
| Feb 5, 2026 | 6.00 | 6.10 | 5.96 | 5.99 | 5.99 | -0.83% | 1,877,827 |
| Feb 4, 2026 | 6.11 | 6.11 | 6.01 | 6.04 | 6.04 | -0.33% | 1,625,082 |
| Feb 3, 2026 | 6.05 | 6.11 | 6.02 | 6.06 | 6.06 | - | 1,472,431 |
| Feb 2, 2026 | 6.01 | 6.14 | 5.94 | 6.06 | 6.06 | 1.68% | 2,366,213 |
| Jan 30, 2026 | 6.00 | 6.02 | 5.92 | 5.96 | 5.96 | -0.17% | 2,050,344 |
| Jan 29, 2026 | 6.03 | 6.05 | 5.94 | 5.97 | 5.97 | -1.16% | 2,615,566 |
| Jan 28, 2026 | 6.12 | 6.12 | 6.01 | 6.04 | 6.04 | -1.31% | 2,658,468 |
| Jan 27, 2026 | 6.19 | 6.22 | 6.02 | 6.12 | 6.12 | -1.13% | 3,001,709 |
| Jan 26, 2026 | 6.24 | 6.27 | 6.10 | 6.19 | 6.19 | 0.32% | 4,102,986 |
| Jan 23, 2026 | 6.17 | 6.26 | 6.10 | 6.17 | 6.17 | - | 3,011,601 |
| Jan 22, 2026 | 6.07 | 6.21 | 5.94 | 6.17 | 6.17 | 3.70% | 3,392,525 |
| Jan 21, 2026 | 6.16 | 6.16 | 5.86 | 5.95 | 5.95 | -2.46% | 3,047,353 |
| Jan 20, 2026 | 6.12 | 6.25 | 6.03 | 6.10 | 6.10 | 1.16% | 6,312,610 |
| 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 |