Mistral Gayrimenkul Yatirim Ortakligi A.S. (IST:MSGYO)
Turkey · Delayed Price · Currency is TRY 8.13
+0.37 (4.77%)
At close: Apr 17, 2026
IST:MSGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 7.76 | 8.15 | 7.63 | 8.13 | 8.13 | 4.77% | 6,394,871 |
| Apr 16, 2026 | 7.95 | 7.98 | 7.72 | 7.76 | 7.76 | -2.39% | 2,956,219 |
| Apr 15, 2026 | 8.00 | 8.18 | 7.86 | 7.95 | 7.95 | 0.13% | 4,586,669 |
| Apr 14, 2026 | 7.94 | 8.04 | 7.78 | 7.94 | 7.94 | 0.76% | 4,522,856 |
| Apr 13, 2026 | 8.09 | 8.09 | 7.70 | 7.88 | 7.88 | -2.72% | 4,048,718 |
| Apr 10, 2026 | 8.00 | 8.25 | 7.90 | 8.10 | 8.10 | 2.02% | 4,235,191 |
| Apr 9, 2026 | 8.37 | 8.48 | 7.83 | 7.94 | 7.94 | -5.14% | 5,261,464 |
| Apr 8, 2026 | 8.68 | 8.68 | 8.25 | 8.37 | 8.37 | 4.49% | 5,888,556 |
| Apr 7, 2026 | 8.41 | 9.02 | 8.01 | 8.01 | 8.01 | -9.90% | 10,967,650 |
| Apr 6, 2026 | 8.50 | 9.15 | 8.50 | 8.89 | 8.89 | 4.59% | 10,996,224 |
| Apr 3, 2026 | 8.45 | 9.13 | 8.25 | 8.50 | 8.50 | 0.59% | 14,621,995 |
| Apr 2, 2026 | 8.33 | 8.61 | 8.03 | 8.45 | 8.45 | 1.44% | 12,882,222 |
| Apr 1, 2026 | 7.58 | 8.33 | 7.44 | 8.33 | 8.33 | 9.89% | 17,166,300 |
| Mar 31, 2026 | 7.10 | 7.59 | 7.05 | 7.58 | 7.58 | 6.61% | 13,756,000 |
| Mar 30, 2026 | 7.60 | 7.71 | 7.07 | 7.11 | 7.11 | -6.45% | 13,836,970 |
| Mar 27, 2026 | 7.56 | 8.21 | 7.22 | 7.60 | 7.60 | -4.76% | 24,472,440 |
| Mar 26, 2026 | 8.39 | 8.72 | 7.98 | 7.98 | 7.98 | -9.93% | 16,540,225 |
| Mar 25, 2026 | 10.50 | 10.58 | 8.86 | 8.86 | 8.86 | -9.96% | 20,778,050 |
| Mar 24, 2026 | 9.19 | 9.84 | 8.95 | 9.84 | 9.84 | 9.94% | 15,725,810 |
| Mar 23, 2026 | 8.21 | 8.96 | 8.05 | 8.95 | 8.95 | 9.01% | 11,002,510 |
| Mar 19, 2026 | 8.60 | 8.97 | 8.07 | 8.21 | 8.21 | -3.07% | 12,762,280 |
| Mar 18, 2026 | 7.90 | 8.47 | 7.90 | 8.47 | 8.47 | 10.00% | 16,301,370 |
| Mar 17, 2026 | 7.42 | 8.04 | 7.42 | 7.70 | 7.70 | 4.34% | 10,996,400 |
| Mar 16, 2026 | 7.05 | 7.39 | 6.96 | 7.38 | 7.38 | 6.19% | 8,624,270 |
| Mar 13, 2026 | 6.67 | 7.00 | 6.63 | 6.95 | 6.95 | 4.20% | 5,436,070 |
| Mar 12, 2026 | 6.39 | 6.83 | 6.31 | 6.67 | 6.67 | 4.87% | 4,209,640 |
| Mar 11, 2026 | 6.09 | 6.60 | 5.91 | 6.36 | 6.36 | 4.61% | 4,741,149 |
| Mar 10, 2026 | 5.68 | 6.13 | 5.68 | 6.08 | 6.08 | 7.80% | 3,144,223 |
| Mar 9, 2026 | 5.58 | 5.75 | 5.53 | 5.64 | 5.64 | -1.05% | 2,035,778 |
| Mar 6, 2026 | 5.77 | 5.81 | 5.68 | 5.70 | 5.70 | -1.21% | 1,277,132 |
| Mar 5, 2026 | 5.68 | 5.90 | 5.68 | 5.77 | 5.77 | 1.94% | 972,883 |
| Mar 4, 2026 | 5.65 | 5.89 | 5.61 | 5.66 | 5.66 | 0.18% | 1,839,683 |
| Mar 3, 2026 | 5.71 | 5.83 | 5.60 | 5.65 | 5.65 | -1.05% | 2,555,334 |
| Mar 2, 2026 | 5.51 | 5.84 | 5.51 | 5.71 | 5.71 | -6.24% | 4,015,479 |
| Feb 27, 2026 | 6.24 | 6.29 | 6.01 | 6.09 | 6.09 | -2.40% | 3,207,496 |
| Feb 26, 2026 | 6.30 | 6.39 | 6.18 | 6.24 | 6.24 | -0.95% | 2,443,378 |
| Feb 25, 2026 | 6.30 | 6.49 | 6.19 | 6.30 | 6.30 | 0.80% | 3,703,061 |
| Feb 24, 2026 | 6.34 | 6.35 | 6.17 | 6.25 | 6.25 | -1.42% | 2,690,807 |
| Feb 23, 2026 | 6.42 | 6.63 | 6.22 | 6.34 | 6.34 | -1.25% | 2,959,622 |
| Feb 20, 2026 | 6.47 | 6.63 | 6.15 | 6.42 | 6.42 | 0.31% | 5,250,012 |
| Feb 19, 2026 | 6.45 | 7.00 | 6.35 | 6.40 | 6.40 | 0.47% | 16,520,570 |
| Feb 18, 2026 | 6.53 | 6.53 | 6.31 | 6.37 | 6.37 | -1.24% | 4,180,852 |
| Feb 17, 2026 | 6.45 | 6.54 | 6.38 | 6.45 | 6.45 | 1.74% | 5,316,870 |
| Feb 16, 2026 | 6.11 | 6.38 | 6.11 | 6.34 | 6.34 | 3.76% | 7,101,882 |
| Feb 13, 2026 | 6.10 | 6.11 | 5.98 | 6.11 | 6.11 | 0.33% | 2,656,503 |
| Feb 12, 2026 | 6.13 | 6.13 | 6.05 | 6.09 | 6.09 | -0.16% | 1,685,118 |
| Feb 11, 2026 | 6.18 | 6.18 | 6.07 | 6.10 | 6.10 | -0.81% | 989,777 |
| Feb 10, 2026 | 6.25 | 6.26 | 6.10 | 6.15 | 6.15 | -1.28% | 2,121,976 |
| Feb 9, 2026 | 6.06 | 6.25 | 6.03 | 6.23 | 6.23 | 3.83% | 3,721,242 |
| Feb 6, 2026 | 5.96 | 6.04 | 5.90 | 6.00 | 6.00 | 0.17% | 1,165,246 |