Mazhar Zorlu Holding A.S. (IST:MZHLD)
Turkey · Delayed Price · Currency is TRY 6.91
-0.01 (-0.14%)
Last updated: Sep 3, 2025, 1:07 PM GMT+3
Mazhar Zorlu Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 6.92 | 7.02 | 6.87 | 6.95 | - | 0.43% | 437,662 |
| Sep 2, 2025 | 7.02 | 7.13 | 6.70 | 6.92 | - | -1.42% | 867,297 |
| Sep 1, 2025 | 6.84 | 7.15 | 6.84 | 7.02 | - | 2.63% | 835,255 |
| Aug 29, 2025 | 6.58 | 7.04 | 6.58 | 6.84 | - | -2.29% | 532,973 |
| Aug 28, 2025 | 7.01 | 7.13 | 6.92 | 7.00 | - | - | 427,272 |
| Aug 27, 2025 | 7.07 | 7.26 | 6.93 | 7.00 | - | -0.99% | 689,118 |
| Aug 26, 2025 | 7.12 | 7.23 | 7.01 | 7.07 | - | -0.70% | 644,730 |
| Aug 25, 2025 | 7.24 | 7.30 | 7.00 | 7.12 | - | -1.39% | 891,992 |
| Aug 22, 2025 | 7.32 | 7.39 | 7.04 | 7.22 | - | -1.37% | 1,016,716 |
| Aug 21, 2025 | 7.02 | 7.40 | 7.02 | 7.32 | - | 4.27% | 1,471,873 |
| Aug 20, 2025 | 7.05 | 7.10 | 6.80 | 7.02 | - | -0.28% | 774,576 |
| Aug 19, 2025 | 6.86 | 7.12 | 6.80 | 7.04 | - | 3.53% | 1,165,648 |
| Aug 18, 2025 | 6.71 | 6.80 | 6.70 | 6.80 | - | 1.34% | 667,990 |
| Aug 15, 2025 | 6.68 | 6.73 | 6.40 | 6.71 | - | 0.45% | 333,652 |
| Aug 14, 2025 | 6.80 | 6.85 | 6.62 | 6.68 | - | -1.76% | 483,903 |
| Aug 13, 2025 | 6.79 | 6.92 | 6.72 | 6.80 | - | 0.59% | 509,302 |
| Aug 12, 2025 | 6.80 | 6.90 | 6.68 | 6.76 | - | -1.17% | 271,065 |
| Aug 11, 2025 | 6.90 | 6.99 | 6.74 | 6.84 | - | -0.15% | 657,981 |
| Aug 8, 2025 | 6.90 | 6.98 | 6.80 | 6.85 | - | -1.15% | 771,258 |
| Aug 7, 2025 | 7.19 | 7.20 | 6.84 | 6.93 | - | -2.53% | 1,033,101 |
| Aug 6, 2025 | 6.95 | 7.15 | 6.77 | 7.11 | - | 3.80% | 948,700 |
| Aug 5, 2025 | 6.80 | 7.00 | 6.65 | 6.85 | - | 0.74% | 518,393 |
| Aug 4, 2025 | 6.67 | 6.90 | 6.60 | 6.80 | - | 1.64% | 642,538 |
| Aug 1, 2025 | 6.76 | 6.80 | 6.56 | 6.69 | - | -1.04% | 824,490 |
| Jul 31, 2025 | 6.78 | 6.84 | 6.62 | 6.76 | - | -0.29% | 885,875 |
| Jul 30, 2025 | 6.61 | 6.90 | 6.53 | 6.78 | - | 3.51% | 1,153,554 |
| Jul 29, 2025 | 6.45 | 6.63 | 6.35 | 6.55 | - | 0.61% | 567,789 |
| Jul 28, 2025 | 6.46 | 6.61 | 6.20 | 6.51 | - | 1.72% | 527,494 |
| Jul 25, 2025 | 6.60 | 6.61 | 6.36 | 6.40 | - | -2.74% | 504,925 |
| Jul 24, 2025 | 6.41 | 6.68 | 6.30 | 6.58 | - | 2.81% | 623,556 |
| Jul 23, 2025 | 6.54 | 6.55 | 6.27 | 6.40 | - | - | 481,393 |
| Jul 22, 2025 | 6.44 | 6.63 | 6.19 | 6.40 | - | -0.62% | 893,953 |
| Jul 21, 2025 | 6.60 | 6.68 | 6.28 | 6.44 | - | 3.37% | 1,374,520 |
| Jul 18, 2025 | 6.00 | 6.30 | 5.88 | 6.23 | - | 4.36% | 1,326,044 |
| Jul 17, 2025 | 5.90 | 6.00 | 5.88 | 5.97 | - | 1.19% | 597,866 |
| Jul 16, 2025 | 5.88 | 6.07 | 5.85 | 5.90 | - | 0.17% | 742,688 |
| Jul 14, 2025 | 5.82 | 5.90 | 5.82 | 5.89 | - | 1.20% | 407,265 |
| Jul 11, 2025 | 5.79 | 5.84 | 5.72 | 5.82 | - | 0.52% | 444,217 |
| Jul 10, 2025 | 5.70 | 5.82 | 5.70 | 5.79 | - | 0.70% | 360,620 |
| Jul 9, 2025 | 5.60 | 5.79 | 5.60 | 5.75 | - | 2.68% | 290,346 |
| Jul 8, 2025 | 5.76 | 5.84 | 5.54 | 5.60 | - | -2.78% | 413,826 |
| Jul 7, 2025 | 5.85 | 5.85 | 5.70 | 5.76 | - | -1.71% | 198,240 |
| Jul 4, 2025 | 5.84 | 5.90 | 5.75 | 5.86 | - | 0.69% | 285,343 |
| Jul 3, 2025 | 5.79 | 5.88 | 5.79 | 5.82 | - | 0.34% | 328,101 |
| Jul 2, 2025 | 5.80 | 5.87 | 5.78 | 5.80 | - | - | 398,676 |
| Jul 1, 2025 | 5.71 | 5.88 | 5.71 | 5.80 | - | -0.17% | 440,861 |
| Jun 30, 2025 | 5.66 | 5.83 | 5.61 | 5.81 | - | 2.65% | 385,582 |
| Jun 27, 2025 | 5.70 | 5.75 | 5.59 | 5.66 | - | -0.70% | 258,390 |
| Jun 26, 2025 | 5.71 | 5.80 | 5.65 | 5.70 | - | -0.52% | 283,219 |
| Jun 25, 2025 | 5.76 | 5.82 | 5.62 | 5.73 | - | -0.52% | 517,958 |