Mistral Gayrimenkul Yatirim Ortakligi A.S. (IST:MSGYO)
Turkey · Delayed Price · Currency is TRY 6.76
-0.04 (-0.59%)
At close: May 8, 2026
IST:MSGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 6.89 | 6.90 | 6.69 | 6.80 | 6.80 | -1.16% | 4,802,650 |
| May 6, 2026 | 6.96 | 7.02 | 6.87 | 6.88 | 6.88 | -0.86% | 5,143,278 |
| May 5, 2026 | 7.09 | 7.16 | 6.93 | 6.94 | 6.94 | -2.12% | 3,606,258 |
| May 4, 2026 | 7.57 | 7.60 | 7.02 | 7.09 | 7.09 | -6.34% | 5,987,371 |
| Apr 30, 2026 | 7.54 | 7.99 | 7.47 | 7.57 | 7.57 | 0.53% | 6,908,347 |
| Apr 29, 2026 | 7.57 | 7.80 | 7.50 | 7.53 | 7.53 | -0.26% | 3,102,232 |
| Apr 28, 2026 | 8.08 | 8.10 | 7.55 | 7.55 | 7.55 | -11.49% | 7,129,142 |
| Apr 27, 2026 | 8.71 | 8.83 | 8.35 | 8.53 | 8.10 | -0.93% | 6,583,437 |
| Apr 24, 2026 | 8.20 | 8.96 | 8.01 | 8.61 | 8.18 | 4.87% | 8,134,102 |
| Apr 22, 2026 | 8.42 | 8.66 | 8.14 | 8.21 | 7.80 | -2.26% | 5,647,590 |
| Apr 21, 2026 | 9.21 | 9.48 | 8.40 | 8.40 | 7.98 | -6.04% | 15,500,730 |
| Apr 20, 2026 | 8.10 | 8.94 | 8.01 | 8.94 | 8.49 | 9.96% | 13,861,610 |
| Apr 17, 2026 | 7.76 | 8.15 | 7.63 | 8.13 | 7.72 | 4.77% | 6,394,871 |
| Apr 16, 2026 | 7.95 | 7.98 | 7.72 | 7.76 | 7.37 | -2.39% | 2,956,219 |
| Apr 15, 2026 | 8.00 | 8.18 | 7.86 | 7.95 | 7.55 | 0.13% | 4,586,669 |
| Apr 14, 2026 | 7.94 | 8.04 | 7.78 | 7.94 | 7.54 | 0.76% | 4,522,856 |
| Apr 13, 2026 | 8.09 | 8.09 | 7.70 | 7.88 | 7.49 | -2.72% | 4,048,718 |
| Apr 10, 2026 | 8.00 | 8.25 | 7.90 | 8.10 | 7.70 | 2.02% | 4,235,191 |
| Apr 9, 2026 | 8.37 | 8.48 | 7.83 | 7.94 | 7.54 | -5.14% | 5,261,464 |
| Apr 8, 2026 | 8.68 | 8.68 | 8.25 | 8.37 | 7.95 | 4.49% | 5,888,556 |
| Apr 7, 2026 | 8.41 | 9.02 | 8.01 | 8.01 | 7.61 | -9.90% | 10,967,650 |
| Apr 6, 2026 | 8.50 | 9.15 | 8.50 | 8.89 | 8.45 | 4.59% | 10,996,220 |
| Apr 3, 2026 | 8.45 | 9.13 | 8.25 | 8.50 | 8.08 | 0.59% | 14,621,990 |
| Apr 2, 2026 | 8.33 | 8.61 | 8.03 | 8.45 | 8.03 | 1.44% | 12,882,220 |
| Apr 1, 2026 | 7.58 | 8.33 | 7.44 | 8.33 | 7.91 | 9.89% | 17,166,300 |
| Mar 31, 2026 | 7.10 | 7.59 | 7.05 | 7.58 | 7.20 | 6.61% | 13,756,000 |
| Mar 30, 2026 | 7.60 | 7.71 | 7.07 | 7.11 | 6.76 | -6.45% | 13,836,970 |
| Mar 27, 2026 | 7.56 | 8.21 | 7.22 | 7.60 | 7.22 | -4.76% | 24,472,440 |
| Mar 26, 2026 | 8.39 | 8.72 | 7.98 | 7.98 | 7.58 | -9.93% | 16,540,220 |
| Mar 25, 2026 | 10.50 | 10.58 | 8.86 | 8.86 | 8.42 | -9.96% | 20,778,050 |
| Mar 24, 2026 | 9.19 | 9.84 | 8.95 | 9.84 | 9.35 | 9.94% | 15,725,810 |
| Mar 23, 2026 | 8.21 | 8.96 | 8.05 | 8.95 | 8.50 | 9.01% | 11,002,510 |
| Mar 19, 2026 | 8.60 | 8.97 | 8.07 | 8.21 | 7.80 | -3.07% | 12,762,280 |
| Mar 18, 2026 | 7.90 | 8.47 | 7.90 | 8.47 | 8.05 | 10.00% | 16,301,370 |
| Mar 17, 2026 | 7.42 | 8.04 | 7.42 | 7.70 | 7.32 | 4.34% | 10,996,400 |
| Mar 16, 2026 | 7.05 | 7.39 | 6.96 | 7.38 | 7.01 | 6.19% | 8,624,270 |
| Mar 13, 2026 | 6.67 | 7.00 | 6.63 | 6.95 | 6.60 | 4.20% | 5,436,070 |
| Mar 12, 2026 | 6.39 | 6.83 | 6.31 | 6.67 | 6.34 | 4.87% | 4,209,640 |
| Mar 11, 2026 | 6.09 | 6.60 | 5.91 | 6.36 | 6.04 | 4.61% | 4,741,149 |
| Mar 10, 2026 | 5.68 | 6.13 | 5.68 | 6.08 | 5.78 | 7.80% | 3,144,223 |
| Mar 9, 2026 | 5.58 | 5.75 | 5.53 | 5.64 | 5.36 | -1.05% | 2,035,778 |
| Mar 6, 2026 | 5.77 | 5.81 | 5.68 | 5.70 | 5.42 | -1.21% | 1,277,132 |
| Mar 5, 2026 | 5.68 | 5.90 | 5.68 | 5.77 | 5.48 | 1.94% | 972,883 |
| Mar 4, 2026 | 5.65 | 5.89 | 5.61 | 5.66 | 5.38 | 0.18% | 1,839,683 |
| Mar 3, 2026 | 5.71 | 5.83 | 5.60 | 5.65 | 5.37 | -1.05% | 2,555,334 |
| Mar 2, 2026 | 5.51 | 5.84 | 5.51 | 5.71 | 5.43 | -6.24% | 4,015,479 |
| Feb 27, 2026 | 6.24 | 6.29 | 6.01 | 6.09 | 5.79 | -2.40% | 3,207,496 |
| Feb 26, 2026 | 6.30 | 6.39 | 6.18 | 6.24 | 5.93 | -0.95% | 2,443,378 |
| Feb 25, 2026 | 6.30 | 6.49 | 6.19 | 6.30 | 5.99 | 0.80% | 3,703,061 |
| Feb 24, 2026 | 6.34 | 6.35 | 6.17 | 6.25 | 5.94 | -1.42% | 2,690,807 |