Mistral Gayrimenkul Yatirim Ortakligi A.S. (IST:MSGYO)
Turkey · Delayed Price · Currency is TRY 4.540
+0.020 (0.44%)
At close: Oct 15, 2026
IST:MSGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.58 | 4.59 | 4.49 | 4.54 | 4.54 | 0.44% | 661,248 |
| Oct 14, 2026 | 4.75 | 4.79 | 4.39 | 4.52 | 4.52 | -5.64% | 2,355,705 |
| Oct 13, 2026 | 4.88 | 4.88 | 4.70 | 4.79 | 4.79 | -1.44% | 1,179,744 |
| Oct 12, 2026 | 4.99 | 4.99 | 4.83 | 4.86 | 4.86 | -1.82% | 589,913 |
| Oct 9, 2026 | 4.95 | 5.03 | 4.93 | 4.95 | 4.95 | -0.20% | 803,833 |
| Oct 8, 2026 | 4.97 | 4.98 | 4.86 | 4.96 | 4.96 | 0.61% | 591,427 |
| Oct 7, 2026 | 5.06 | 5.06 | 4.85 | 4.93 | 4.93 | -1.79% | 805,675 |
| Oct 6, 2026 | 5.03 | 5.07 | 4.99 | 5.02 | 5.02 | -0.20% | 831,180 |
| Oct 5, 2026 | 5.14 | 5.25 | 5.03 | 5.03 | 5.03 | -2.14% | 1,032,513 |
| Oct 2, 2026 | 5.15 | 5.26 | 5.05 | 5.14 | 5.14 | -0.19% | 1,401,586 |
| Oct 1, 2026 | 4.98 | 5.19 | 4.95 | 5.15 | 5.15 | 3.83% | 1,647,197 |
| Sep 30, 2026 | 5.29 | 5.35 | 4.82 | 4.96 | 4.96 | -2.75% | 3,879,968 |
| Sep 29, 2026 | 4.64 | 5.10 | 4.58 | 5.10 | 5.10 | 9.91% | 4,460,289 |
| Sep 28, 2026 | 4.98 | 4.98 | 4.59 | 4.64 | 4.64 | -5.31% | 1,289,435 |
| Sep 25, 2026 | 5.00 | 5.00 | 4.76 | 4.90 | 4.90 | 1.24% | 1,271,739 |
| Sep 24, 2026 | 4.95 | 5.07 | 4.81 | 4.84 | 4.84 | -2.22% | 1,175,632 |
| Sep 23, 2026 | 5.10 | 5.15 | 4.95 | 4.95 | 4.95 | -2.94% | 1,236,020 |
| Sep 22, 2026 | 5.10 | 5.11 | 4.96 | 5.10 | 5.10 | 0.59% | 898,477 |
| Sep 21, 2026 | 5.14 | 5.19 | 4.89 | 5.07 | 5.07 | -2.31% | 1,625,266 |
| Sep 18, 2026 | 5.24 | 5.24 | 4.93 | 5.19 | 5.19 | -0.95% | 1,878,564 |
| Sep 17, 2026 | 5.38 | 5.45 | 5.18 | 5.24 | 5.24 | -1.69% | 1,452,800 |
| Sep 16, 2026 | 5.53 | 5.59 | 5.26 | 5.33 | 5.33 | -3.44% | 1,949,740 |
| Sep 15, 2026 | 5.59 | 5.66 | 5.52 | 5.52 | 5.52 | -0.54% | 966,313 |
| Sep 14, 2026 | 5.68 | 5.70 | 5.55 | 5.55 | 5.55 | -2.12% | 1,105,064 |
| Sep 11, 2026 | 5.68 | 5.73 | 5.64 | 5.67 | 5.67 | -0.18% | 1,311,790 |
| Sep 10, 2026 | 5.77 | 5.83 | 5.66 | 5.68 | 5.68 | -1.56% | 1,510,023 |
| Sep 9, 2026 | 5.90 | 5.94 | 5.75 | 5.77 | 5.77 | -1.70% | 2,966,487 |
| Sep 8, 2026 | 5.95 | 6.06 | 5.86 | 5.87 | 5.87 | -1.34% | 1,864,163 |
| Sep 7, 2026 | 5.92 | 6.14 | 5.92 | 5.95 | 5.95 | 1.36% | 4,044,504 |
| Sep 4, 2026 | 5.51 | 5.92 | 5.51 | 5.87 | 5.87 | 6.73% | 2,475,296 |
| Sep 3, 2026 | 5.79 | 5.81 | 5.50 | 5.50 | 5.50 | -4.84% | 1,654,162 |
| Sep 2, 2026 | 5.75 | 5.81 | 5.63 | 5.78 | 5.78 | 1.76% | 1,390,300 |
| Sep 1, 2026 | 5.74 | 5.78 | 5.61 | 5.68 | 5.68 | -0.35% | 1,742,605 |
| Aug 31, 2026 | 5.72 | 5.94 | 5.55 | 5.70 | 5.70 | -0.35% | 4,531,210 |
| Aug 28, 2026 | 5.69 | 5.77 | 5.66 | 5.72 | 5.72 | 0.35% | 1,208,521 |
| Aug 27, 2026 | 5.75 | 5.80 | 5.67 | 5.70 | 5.70 | 0.35% | 1,443,187 |
| Aug 26, 2026 | 5.66 | 5.71 | 5.65 | 5.68 | 5.68 | 0.53% | 1,589,899 |
| Aug 25, 2026 | 5.74 | 5.79 | 5.65 | 5.65 | 5.65 | -1.57% | 1,705,109 |
| Aug 24, 2026 | 5.90 | 5.94 | 5.71 | 5.74 | 5.74 | -2.55% | 2,221,242 |
| Aug 21, 2026 | 5.90 | 5.95 | 5.85 | 5.89 | 5.89 | 0.34% | 1,901,227 |
| Aug 20, 2026 | 5.87 | 5.96 | 5.87 | 5.87 | 5.87 | -0.68% | 1,574,079 |
| Aug 19, 2026 | 5.91 | 5.95 | 5.85 | 5.91 | 5.91 | 0.17% | 1,272,096 |
| Aug 18, 2026 | 5.99 | 6.04 | 5.89 | 5.90 | 5.90 | -1.67% | 1,847,816 |
| Aug 17, 2026 | 5.99 | 6.03 | 5.97 | 6.00 | 6.00 | 0.33% | 1,101,525 |
| Aug 14, 2026 | 6.06 | 6.11 | 5.96 | 5.98 | 5.98 | -0.33% | 2,360,402 |
| Aug 13, 2026 | 6.06 | 6.12 | 5.97 | 6.00 | 6.00 | -0.99% | 1,959,489 |
| Aug 12, 2026 | 6.15 | 6.16 | 6.02 | 6.06 | 6.06 | 0.17% | 2,208,630 |
| Aug 11, 2026 | 6.20 | 6.20 | 5.99 | 6.05 | 6.05 | -1.31% | 1,808,498 |
| Aug 10, 2026 | 6.43 | 6.43 | 6.11 | 6.13 | 6.13 | -4.67% | 2,982,065 |
| Aug 7, 2026 | 6.13 | 6.51 | 6.13 | 6.43 | 6.43 | 5.07% | 4,622,385 |