Mistral Gayrimenkul Yatirim Ortakligi A.S. (IST:MSGYO)
Turkey · Delayed Price · Currency is TRY 6.00
-0.03 (-0.50%)
At close: Nov 7, 2025
IST:MSGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 6.04 | 6.12 | 5.97 | 6.00 | 6.00 | -0.50% | 2,262,632 |
| Nov 6, 2025 | 6.17 | 6.21 | 6.00 | 6.03 | 6.03 | -2.27% | 2,749,527 |
| Nov 5, 2025 | 6.08 | 6.26 | 6.07 | 6.17 | 6.17 | 1.48% | 5,315,869 |
| Nov 4, 2025 | 6.20 | 6.20 | 5.90 | 6.08 | 6.08 | -0.33% | 1,770,878 |
| Nov 3, 2025 | 6.20 | 6.28 | 6.07 | 6.10 | 6.10 | -0.81% | 3,058,377 |
| Oct 31, 2025 | 6.15 | 6.20 | 6.08 | 6.15 | 6.15 | - | 2,354,588 |
| Oct 30, 2025 | 5.96 | 6.21 | 5.93 | 6.15 | 6.15 | 3.19% | 2,961,202 |
| Oct 28, 2025 | 5.98 | 6.02 | 5.92 | 5.96 | 5.96 | - | 861,751 |
| Oct 27, 2025 | 6.10 | 6.18 | 5.88 | 5.96 | 5.96 | -2.30% | 3,539,721 |
| Oct 24, 2025 | 5.78 | 6.15 | 5.78 | 6.10 | 6.10 | 4.27% | 3,455,076 |
| Oct 23, 2025 | 5.96 | 6.00 | 5.77 | 5.85 | 5.85 | -1.52% | 1,846,677 |
| Oct 22, 2025 | 6.12 | 6.12 | 5.94 | 5.94 | 5.94 | -2.62% | 2,128,568 |
| Oct 21, 2025 | 5.98 | 6.25 | 5.90 | 6.10 | 5.95 | 2.52% | 4,287,613 |
| Oct 20, 2025 | 5.94 | 6.03 | 5.83 | 5.95 | 5.81 | 1.54% | 1,685,202 |
| Oct 17, 2025 | 5.74 | 5.96 | 5.68 | 5.86 | 5.72 | 2.63% | 2,259,354 |
| Oct 16, 2025 | 5.96 | 6.03 | 5.71 | 5.71 | 5.57 | -3.71% | 2,310,819 |
| Oct 15, 2025 | 6.03 | 6.06 | 5.90 | 5.93 | 5.79 | -0.34% | 2,422,439 |
| Oct 14, 2025 | 5.92 | 6.11 | 5.91 | 5.95 | 5.81 | 0.85% | 2,999,010 |
| Oct 13, 2025 | 6.17 | 6.18 | 5.90 | 5.90 | 5.76 | -4.53% | 4,136,503 |
| Oct 10, 2025 | 6.25 | 6.27 | 6.11 | 6.18 | 6.03 | -0.32% | 2,573,283 |
| Oct 9, 2025 | 6.20 | 6.39 | 6.18 | 6.20 | 6.05 | 1.81% | 4,419,692 |
| Oct 8, 2025 | 6.20 | 6.21 | 6.09 | 6.09 | 5.94 | -0.81% | 2,953,494 |
| Oct 7, 2025 | 5.96 | 6.15 | 5.86 | 6.14 | 5.99 | 3.02% | 2,534,023 |
| Oct 6, 2025 | 6.00 | 6.21 | 5.96 | 5.96 | 5.82 | -0.50% | 2,294,844 |
| Oct 3, 2025 | 6.16 | 6.17 | 5.98 | 5.99 | 5.85 | -1.32% | 2,201,714 |
| Oct 2, 2025 | 6.07 | 6.18 | 6.01 | 6.07 | 5.92 | 0.66% | 2,296,527 |
| Oct 1, 2025 | 5.96 | 6.09 | 5.88 | 6.03 | 5.88 | 1.86% | 2,154,074 |
| Sep 30, 2025 | 5.94 | 6.06 | 5.81 | 5.92 | 5.78 | 0.34% | 1,947,144 |
| Sep 29, 2025 | 6.09 | 6.11 | 5.90 | 5.90 | 5.76 | -2.48% | 1,898,194 |
| Sep 26, 2025 | 6.13 | 6.19 | 6.00 | 6.05 | 5.90 | -0.66% | 2,525,936 |
| Sep 25, 2025 | 6.30 | 6.56 | 5.98 | 6.09 | 5.94 | -2.87% | 8,618,195 |
| Sep 24, 2025 | 6.10 | 6.36 | 6.02 | 6.27 | 6.12 | 3.12% | 4,642,124 |
| Sep 23, 2025 | 6.26 | 6.27 | 6.02 | 6.08 | 5.93 | -3.03% | 3,012,030 |
| Sep 22, 2025 | 6.43 | 6.52 | 6.26 | 6.27 | 6.12 | -1.10% | 2,907,652 |
| Sep 19, 2025 | 6.32 | 6.39 | 6.23 | 6.34 | 6.19 | 0.32% | 2,735,934 |
| Sep 18, 2025 | 6.37 | 6.51 | 6.30 | 6.32 | 6.17 | - | 2,744,457 |
| Sep 17, 2025 | 6.40 | 6.50 | 6.31 | 6.32 | 6.17 | -0.78% | 3,056,567 |
| Sep 16, 2025 | 6.21 | 6.44 | 6.08 | 6.37 | 6.22 | 2.74% | 4,632,528 |
| Sep 15, 2025 | 5.80 | 6.30 | 5.75 | 6.20 | 6.05 | 6.90% | 4,330,336 |
| Sep 12, 2025 | 5.78 | 5.99 | 5.64 | 5.80 | 5.66 | -1.19% | 3,280,055 |
| Sep 11, 2025 | 5.99 | 6.15 | 5.85 | 5.87 | 5.73 | -2.17% | 3,934,020 |
| Sep 10, 2025 | 6.36 | 6.42 | 5.98 | 6.00 | 5.86 | -4.76% | 5,256,241 |
| Sep 9, 2025 | 6.62 | 6.79 | 6.30 | 6.30 | 6.15 | -3.82% | 4,632,198 |
| Sep 8, 2025 | 6.96 | 7.30 | 6.52 | 6.55 | 6.39 | -5.89% | 14,059,570 |
| Sep 5, 2025 | 6.43 | 7.00 | 6.34 | 6.96 | 6.79 | 9.26% | 10,885,050 |
| Sep 4, 2025 | 6.16 | 6.45 | 6.16 | 6.37 | 6.22 | 3.41% | 4,555,135 |
| Sep 3, 2025 | 6.28 | 6.28 | 6.11 | 6.16 | 6.01 | -0.96% | 3,619,840 |
| Sep 2, 2025 | 6.34 | 6.36 | 5.93 | 6.22 | 6.07 | - | 6,708,036 |
| Sep 1, 2025 | 6.30 | 6.40 | 6.22 | 6.22 | 6.07 | -0.80% | 3,113,105 |
| Aug 29, 2025 | 6.45 | 6.57 | 6.23 | 6.27 | 6.12 | -2.03% | 3,710,962 |