Mazhar Zorlu Holding A.S. (IST:MZHLD)
Turkey · Delayed Price · Currency is TRY 7.39
+0.67 (9.97%)
At close: Jan 19, 2026
Mazhar Zorlu Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 6.22 | 6.72 | 6.19 | 6.72 | 6.72 | 8.04% | 900,108 |
| Jan 15, 2026 | 6.17 | 6.22 | 6.05 | 6.22 | 6.22 | 0.81% | 270,955 |
| Jan 14, 2026 | 6.17 | 6.26 | 6.01 | 6.17 | 6.17 | -1.44% | 328,191 |
| Jan 13, 2026 | 6.15 | 6.39 | 6.15 | 6.26 | 6.26 | 0.97% | 395,649 |
| Jan 12, 2026 | 6.09 | 6.28 | 6.09 | 6.20 | 6.20 | -0.16% | 349,793 |
| Jan 9, 2026 | 6.19 | 6.24 | 6.15 | 6.21 | 6.21 | -0.64% | 205,865 |
| Jan 8, 2026 | 6.31 | 6.31 | 6.00 | 6.25 | 6.25 | -0.95% | 360,440 |
| Jan 7, 2026 | 6.25 | 6.50 | 6.25 | 6.31 | 6.31 | 0.64% | 406,877 |
| Jan 6, 2026 | 6.27 | 6.29 | 6.20 | 6.27 | 6.27 | -0.32% | 350,107 |
| Jan 5, 2026 | 6.31 | 6.31 | 6.16 | 6.29 | 6.29 | -0.63% | 222,839 |
| Jan 2, 2026 | 6.22 | 6.34 | 6.06 | 6.33 | 6.33 | 1.12% | 284,024 |
| Dec 31, 2025 | 6.24 | 6.42 | 6.20 | 6.26 | 6.26 | -0.95% | 297,573 |
| Dec 30, 2025 | 6.35 | 6.35 | 6.22 | 6.32 | 6.32 | -0.47% | 121,642 |
| Dec 29, 2025 | 6.36 | 6.40 | 6.21 | 6.35 | 6.35 | -0.16% | 276,955 |
| Dec 26, 2025 | 6.37 | 6.45 | 6.30 | 6.36 | 6.36 | -0.16% | 357,434 |
| Dec 25, 2025 | 6.29 | 6.43 | 6.28 | 6.37 | 6.37 | 1.27% | 228,593 |
| Dec 24, 2025 | 6.40 | 6.44 | 6.20 | 6.29 | 6.29 | -1.72% | 314,536 |
| Dec 23, 2025 | 6.49 | 6.58 | 6.33 | 6.40 | 6.40 | -1.69% | 264,620 |
| Dec 22, 2025 | 6.65 | 6.70 | 6.41 | 6.51 | 6.51 | -2.54% | 339,696 |
| Dec 19, 2025 | 6.52 | 6.74 | 6.48 | 6.68 | 6.68 | 2.45% | 488,633 |
| Dec 18, 2025 | 6.48 | 6.72 | 6.46 | 6.52 | 6.52 | -1.66% | 464,126 |
| Dec 17, 2025 | 6.66 | 6.81 | 6.51 | 6.63 | 6.63 | -0.60% | 259,972 |
| Dec 16, 2025 | 6.75 | 6.88 | 6.52 | 6.67 | 6.67 | -1.19% | 519,223 |
| Dec 15, 2025 | 6.80 | 7.09 | 6.65 | 6.75 | 6.75 | 0.45% | 896,730 |
| Dec 12, 2025 | 6.70 | 6.90 | 6.51 | 6.72 | 6.72 | - | 919,672 |
| Dec 11, 2025 | 6.21 | 6.74 | 6.15 | 6.72 | 6.72 | 8.21% | 1,490,802 |
| Dec 10, 2025 | 6.35 | 6.35 | 6.15 | 6.21 | 6.21 | -2.20% | 376,131 |
| Dec 9, 2025 | 6.27 | 6.50 | 6.17 | 6.35 | 6.35 | 1.11% | 496,467 |
| Dec 8, 2025 | 6.25 | 6.40 | 6.19 | 6.28 | 6.28 | 0.48% | 308,744 |
| Dec 5, 2025 | 6.15 | 6.29 | 6.10 | 6.25 | 6.25 | 1.63% | 518,044 |
| Dec 4, 2025 | 6.16 | 6.24 | 6.08 | 6.15 | 6.15 | -0.16% | 428,273 |
| Dec 3, 2025 | 6.18 | 6.25 | 6.05 | 6.16 | 6.16 | -0.32% | 247,013 |
| Dec 2, 2025 | 6.17 | 6.25 | 6.10 | 6.18 | 6.18 | 0.16% | 367,587 |
| Dec 1, 2025 | 6.10 | 6.24 | 6.05 | 6.17 | 6.17 | 1.65% | 261,396 |
| Nov 28, 2025 | 6.18 | 6.18 | 6.05 | 6.07 | 6.07 | -1.78% | 436,336 |
| Nov 27, 2025 | 6.13 | 6.18 | 6.05 | 6.18 | 6.18 | 0.82% | 365,661 |
| Nov 26, 2025 | 6.22 | 6.23 | 6.04 | 6.13 | 6.13 | -1.45% | 306,878 |
| Nov 25, 2025 | 6.25 | 6.32 | 6.13 | 6.22 | 6.22 | -0.48% | 602,488 |
| Nov 24, 2025 | 6.36 | 6.42 | 6.11 | 6.25 | 6.25 | -1.73% | 611,477 |
| Nov 21, 2025 | 6.68 | 6.68 | 6.35 | 6.36 | 6.36 | -5.36% | 838,058 |
| Nov 20, 2025 | 6.28 | 6.90 | 6.18 | 6.72 | 6.72 | 7.01% | 1,778,388 |
| Nov 19, 2025 | 6.22 | 6.29 | 6.18 | 6.28 | 6.28 | 0.80% | 416,603 |
| Nov 18, 2025 | 6.25 | 6.29 | 6.10 | 6.23 | 6.23 | -0.48% | 297,947 |
| Nov 17, 2025 | 6.20 | 6.39 | 6.12 | 6.26 | 6.26 | 1.13% | 261,478 |
| Nov 14, 2025 | 6.19 | 6.20 | 6.07 | 6.19 | 6.19 | - | 226,587 |
| Nov 13, 2025 | 6.38 | 6.49 | 6.10 | 6.19 | 6.19 | -3.13% | 537,410 |
| Nov 12, 2025 | 6.40 | 6.50 | 6.10 | 6.39 | 6.39 | -0.16% | 344,774 |
| Nov 11, 2025 | 6.65 | 6.66 | 6.35 | 6.40 | 6.40 | -4.05% | 444,909 |
| Nov 10, 2025 | 6.50 | 6.90 | 6.44 | 6.67 | 6.67 | 0.91% | 505,144 |
| Nov 7, 2025 | 6.66 | 6.70 | 6.60 | 6.61 | 6.61 | -0.75% | 528,930 |