Mazhar Zorlu Holding A.S. (IST:MZHLD)
Turkey · Delayed Price · Currency is TRY 6.89
-0.14 (-1.99%)
At close: Oct 6, 2025
Mazhar Zorlu Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.84 | 6.96 | 6.82 | 6.85 | 6.85 | 0.15% | 326,031 |
| Oct 7, 2025 | 6.89 | 6.99 | 6.80 | 6.84 | 6.84 | -0.73% | 540,457 |
| Oct 6, 2025 | 7.03 | 7.10 | 6.82 | 6.89 | 6.89 | -1.99% | 527,984 |
| Oct 3, 2025 | 7.03 | 7.09 | 6.90 | 7.03 | 7.03 | -0.14% | 383,284 |
| Oct 2, 2025 | 7.17 | 7.25 | 6.96 | 7.04 | 7.04 | -1.81% | 590,505 |
| Oct 1, 2025 | 7.03 | 7.29 | 6.90 | 7.17 | 7.17 | 1.99% | 889,851 |
| Sep 30, 2025 | 7.04 | 7.24 | 6.97 | 7.03 | 7.03 | -2.90% | 829,206 |
| Sep 29, 2025 | 7.56 | 7.66 | 7.12 | 7.24 | 7.24 | -4.11% | 1,127,899 |
| Sep 26, 2025 | 7.72 | 8.00 | 7.40 | 7.55 | 7.55 | -3.21% | 1,734,738 |
| Sep 25, 2025 | 7.91 | 8.15 | 7.49 | 7.80 | 7.80 | -5.11% | 2,748,870 |
| Sep 24, 2025 | 7.77 | 8.50 | 7.51 | 8.22 | 8.22 | 5.79% | 5,027,389 |
| Sep 23, 2025 | 7.10 | 7.77 | 6.94 | 7.77 | 7.77 | 9.90% | 3,310,920 |
| Sep 22, 2025 | 6.83 | 7.10 | 6.82 | 7.07 | 7.07 | 3.67% | 891,476 |
| Sep 19, 2025 | 6.81 | 6.84 | 6.70 | 6.82 | 6.82 | 0.15% | 475,497 |
| Sep 18, 2025 | 6.71 | 7.00 | 6.56 | 6.81 | 6.81 | 1.49% | 963,690 |
| Sep 17, 2025 | 6.75 | 6.79 | 6.70 | 6.71 | 6.71 | -0.59% | 384,719 |
| Sep 16, 2025 | 6.68 | 6.80 | 6.64 | 6.75 | 6.75 | 1.05% | 395,151 |
| Sep 15, 2025 | 6.54 | 6.70 | 6.44 | 6.68 | 6.68 | 3.73% | 296,203 |
| Sep 12, 2025 | 6.47 | 6.47 | 6.31 | 6.44 | 6.44 | -0.62% | 235,150 |
| Sep 11, 2025 | 6.60 | 6.60 | 6.40 | 6.48 | 6.48 | -1.82% | 486,976 |
| Sep 10, 2025 | 6.72 | 6.80 | 6.41 | 6.60 | 6.60 | -2.22% | 322,014 |
| Sep 9, 2025 | 6.71 | 6.83 | 6.68 | 6.75 | 6.75 | 0.60% | 435,672 |
| Sep 8, 2025 | 6.74 | 6.89 | 6.50 | 6.71 | 6.71 | -2.75% | 376,703 |
| Sep 5, 2025 | 7.05 | 7.05 | 6.81 | 6.90 | 6.90 | -1.99% | 395,277 |
| Sep 4, 2025 | 6.94 | 7.10 | 6.81 | 7.04 | 7.04 | 1.29% | 485,140 |
| Sep 3, 2025 | 6.92 | 7.02 | 6.87 | 6.95 | 6.95 | 0.43% | 437,662 |
| Sep 2, 2025 | 7.02 | 7.13 | 6.70 | 6.92 | 6.92 | -1.42% | 867,297 |
| Sep 1, 2025 | 6.84 | 7.15 | 6.84 | 7.02 | 7.02 | 2.63% | 835,255 |
| Aug 29, 2025 | 6.58 | 7.04 | 6.58 | 6.84 | 6.84 | -2.29% | 532,973 |
| Aug 28, 2025 | 7.01 | 7.13 | 6.92 | 7.00 | 7.00 | - | 427,272 |
| Aug 27, 2025 | 7.07 | 7.26 | 6.93 | 7.00 | 7.00 | -0.99% | 689,118 |
| Aug 26, 2025 | 7.12 | 7.23 | 7.01 | 7.07 | 7.07 | -0.70% | 644,730 |
| Aug 25, 2025 | 7.24 | 7.30 | 7.00 | 7.12 | 7.12 | -1.39% | 891,992 |
| Aug 22, 2025 | 7.32 | 7.39 | 7.04 | 7.22 | 7.22 | -1.37% | 1,016,716 |
| Aug 21, 2025 | 7.02 | 7.40 | 7.02 | 7.32 | 7.32 | 4.27% | 1,471,873 |
| Aug 20, 2025 | 7.05 | 7.10 | 6.80 | 7.02 | 7.02 | -0.28% | 774,576 |
| Aug 19, 2025 | 6.86 | 7.12 | 6.80 | 7.04 | 7.04 | 3.53% | 1,165,648 |
| Aug 18, 2025 | 6.71 | 6.80 | 6.70 | 6.80 | 6.80 | 1.34% | 667,990 |
| Aug 15, 2025 | 6.68 | 6.73 | 6.40 | 6.71 | 6.71 | 0.45% | 333,652 |
| Aug 14, 2025 | 6.80 | 6.85 | 6.62 | 6.68 | 6.68 | -1.76% | 483,903 |
| Aug 13, 2025 | 6.79 | 6.92 | 6.72 | 6.80 | 6.80 | 0.59% | 509,302 |
| Aug 12, 2025 | 6.80 | 6.90 | 6.68 | 6.76 | 6.76 | -1.17% | 271,065 |
| Aug 11, 2025 | 6.90 | 6.99 | 6.74 | 6.84 | 6.84 | -0.15% | 657,981 |
| Aug 8, 2025 | 6.90 | 6.98 | 6.80 | 6.85 | 6.85 | -1.15% | 771,258 |
| Aug 7, 2025 | 7.19 | 7.20 | 6.84 | 6.93 | 6.93 | -2.53% | 1,033,101 |
| Aug 6, 2025 | 6.95 | 7.15 | 6.77 | 7.11 | 7.11 | 3.80% | 948,700 |
| Aug 5, 2025 | 6.80 | 7.00 | 6.65 | 6.85 | 6.85 | 0.74% | 518,393 |
| Aug 4, 2025 | 6.67 | 6.90 | 6.60 | 6.80 | 6.80 | 1.64% | 642,538 |
| Aug 1, 2025 | 6.76 | 6.80 | 6.56 | 6.69 | 6.69 | -1.04% | 824,490 |
| Jul 31, 2025 | 6.78 | 6.84 | 6.62 | 6.76 | 6.76 | -0.29% | 885,875 |