Mistral Gayrimenkul Yatirim Ortakligi A.S. (IST:MSGYO)
Turkey · Delayed Price · Currency is TRY 5.50
-0.28 (-4.84%)
At close: Sep 3, 2026
IST:MSGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.81 | 5.81 | 5.66 | 5.68 | - | -1.73% | 227,574 |
| 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 |
| Jul 16, 2026 | 6.09 | 6.27 | 6.08 | 6.14 | 6.14 | 1.32% | 2,708,359 |
| Jul 14, 2026 | 5.95 | 6.20 | 5.93 | 6.06 | 6.06 | 1.85% | 2,021,915 |
| Jul 13, 2026 | 6.14 | 6.15 | 5.89 | 5.95 | 5.95 | -2.94% | 1,904,737 |
| Jul 10, 2026 | 6.17 | 6.24 | 6.09 | 6.13 | 6.13 | -0.33% | 1,110,123 |
| Jul 9, 2026 | 6.14 | 6.30 | 6.12 | 6.15 | 6.15 | 0.65% | 1,378,706 |
| Jul 8, 2026 | 6.31 | 6.32 | 6.10 | 6.11 | 6.11 | -3.17% | 2,109,061 |
| Jul 7, 2026 | 6.06 | 6.57 | 6.04 | 6.31 | 6.31 | 4.64% | 5,538,536 |
| Jul 6, 2026 | 6.24 | 6.30 | 6.03 | 6.03 | 6.03 | -3.37% | 1,230,802 |
| Jul 3, 2026 | 6.27 | 6.37 | 6.24 | 6.24 | 6.24 | -0.16% | 998,235 |
| Jul 2, 2026 | 6.31 | 6.40 | 6.23 | 6.25 | 6.25 | -0.95% | 1,370,493 |
| Jul 1, 2026 | 6.20 | 6.56 | 6.19 | 6.31 | 6.31 | 2.60% | 3,962,437 |
| Jun 30, 2026 | 6.21 | 6.25 | 6.11 | 6.15 | 6.15 | -0.97% | 2,341,213 |
| Jun 29, 2026 | 6.30 | 6.37 | 6.18 | 6.21 | 6.21 | -0.80% | 1,958,252 |
| Jun 26, 2026 | 6.33 | 6.38 | 6.24 | 6.26 | 6.26 | -0.95% | 978,642 |
| Jun 25, 2026 | 6.49 | 6.54 | 6.32 | 6.32 | 6.32 | -2.02% | 1,606,374 |