Mistral Gayrimenkul Yatirim Ortakligi A.S. (IST:MSGYO)
Turkey · Delayed Price · Currency is TRY 4.840
-0.110 (-2.22%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3
IST:MSGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 6.27 | 6.27 | 6.08 | 6.12 | 6.12 | -1.92% | 1,970,898 |
| Aug 5, 2026 | 6.29 | 6.32 | 6.20 | 6.24 | 6.24 | -0.79% | 1,695,810 |
| Aug 4, 2026 | 6.26 | 6.42 | 6.21 | 6.29 | 6.29 | 0.48% | 1,910,113 |
| Aug 3, 2026 | 6.45 | 6.50 | 6.23 | 6.26 | 6.26 | -2.64% | 2,512,953 |
| Jul 31, 2026 | 6.40 | 6.65 | 6.25 | 6.43 | 6.43 | -0.16% | 3,859,352 |
| Jul 30, 2026 | 6.90 | 7.20 | 6.41 | 6.44 | 6.44 | -3.74% | 17,619,718 |
| Jul 29, 2026 | 6.18 | 6.69 | 6.18 | 6.69 | 6.69 | 9.85% | 15,736,489 |
| Jul 28, 2026 | 5.97 | 6.14 | 5.83 | 6.09 | 6.09 | 2.35% | 1,708,666 |
| Jul 27, 2026 | 6.02 | 6.13 | 5.93 | 5.95 | 5.95 | -0.67% | 1,638,211 |
| Jul 24, 2026 | 6.03 | 6.05 | 5.93 | 5.99 | 5.99 | -0.50% | 1,927,755 |
| Jul 23, 2026 | 6.22 | 6.26 | 6.02 | 6.02 | 6.02 | -2.43% | 3,466,858 |
| Jul 22, 2026 | 6.20 | 6.32 | 6.12 | 6.17 | 6.17 | -0.32% | 2,430,362 |
| Jul 21, 2026 | 6.34 | 6.38 | 6.13 | 6.19 | 6.19 | -2.21% | 2,212,396 |
| Jul 20, 2026 | 6.21 | 6.45 | 6.13 | 6.33 | 6.33 | 1.93% | 2,538,128 |
| Jul 17, 2026 | 6.14 | 6.25 | 6.10 | 6.21 | 6.21 | 1.14% | 1,815,220 |