Mistral Gayrimenkul Yatirim Ortakligi A.S. (IST:MSGYO)
Turkey · Delayed Price · Currency is TRY 4.250
+0.200 (4.94%)
At close: Nov 4, 2026
IST:MSGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.05 | 4.25 | 4.04 | 4.25 | 4.25 | 4.94% | 818,365 |
| Nov 3, 2026 | 3.94 | 4.15 | 3.90 | 4.05 | 4.05 | 3.05% | 1,027,887 |
| Nov 2, 2026 | 3.93 | 3.96 | 3.76 | 3.93 | 3.93 | - | 602,641 |
| Oct 30, 2026 | 3.97 | 3.99 | 3.81 | 3.93 | 3.93 | -1.01% | 631,059 |
| Oct 28, 2026 | 3.97 | 4.05 | 3.87 | 3.97 | 3.97 | - | 406,499 |
| Oct 27, 2026 | 3.89 | 3.99 | 3.81 | 3.97 | 3.97 | 2.06% | 764,139 |
| Oct 26, 2026 | 4.00 | 4.05 | 3.80 | 3.89 | 3.89 | -2.99% | 819,777 |
| Oct 23, 2026 | 4.09 | 4.09 | 3.71 | 4.01 | 4.01 | -1.23% | 1,968,546 |
| Oct 22, 2026 | 4.24 | 4.24 | 4.04 | 4.06 | 4.06 | -3.79% | 1,322,339 |
| Oct 21, 2026 | 4.37 | 4.37 | 4.19 | 4.22 | 4.22 | -2.31% | 441,778 |
| Oct 20, 2026 | 4.23 | 4.34 | 4.12 | 4.32 | 4.32 | 2.13% | 946,620 |
| Oct 19, 2026 | 4.30 | 4.34 | 4.18 | 4.23 | 4.23 | -3.42% | 864,991 |
| Oct 16, 2026 | 4.55 | 4.55 | 4.35 | 4.38 | 4.38 | -3.52% | 1,066,107 |
| 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 |