Mistral Gayrimenkul Yatirim Ortakligi A.S. (IST:MSGYO)
Turkey · Delayed Price · Currency is TRY 6.16
-0.06 (-0.96%)
At close: Sep 3, 2025
IST:MSGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 6.28 | 6.28 | 6.11 | 6.16 | - | -0.96% | 3,619,840 |
| Sep 2, 2025 | 6.34 | 6.36 | 5.93 | 6.22 | - | - | 6,708,036 |
| Sep 1, 2025 | 6.30 | 6.40 | 6.22 | 6.22 | - | -0.80% | 3,113,105 |
| Aug 29, 2025 | 6.45 | 6.57 | 6.23 | 6.27 | - | -2.03% | 3,710,962 |
| Aug 28, 2025 | 6.27 | 6.75 | 6.27 | 6.40 | - | 2.56% | 10,229,128 |
| Aug 27, 2025 | 6.33 | 6.36 | 6.21 | 6.24 | - | -0.95% | 3,546,337 |
| Aug 26, 2025 | 6.15 | 6.43 | 6.11 | 6.30 | - | 3.11% | 7,767,338 |
| Aug 25, 2025 | 6.14 | 6.15 | 5.97 | 6.11 | - | 0.66% | 6,025,348 |
| Aug 22, 2025 | 5.95 | 6.09 | 5.93 | 6.07 | - | 2.36% | 3,820,726 |
| Aug 21, 2025 | 6.15 | 6.16 | 5.89 | 5.93 | - | -1.98% | 6,655,667 |
| Aug 20, 2025 | 5.81 | 6.15 | 5.78 | 6.05 | - | 5.77% | 11,099,536 |
| Aug 19, 2025 | 5.79 | 5.99 | 5.59 | 5.72 | - | -0.52% | 6,716,306 |
| Aug 18, 2025 | 5.33 | 5.75 | 5.33 | 5.75 | - | 8.08% | 5,427,322 |
| Aug 15, 2025 | 5.10 | 5.35 | 5.03 | 5.32 | - | 4.31% | 5,731,051 |
| Aug 14, 2025 | 4.98 | 5.14 | 4.94 | 5.10 | - | 3.24% | 5,640,092 |
| Aug 13, 2025 | 4.81 | 5.00 | 4.77 | 4.94 | - | 2.07% | 4,984,554 |
| 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 |