Mazhar Zorlu Holding A.S. (IST:MZHLD)
Turkey · Delayed Price · Currency is TRY 5.68
-0.07 (-1.22%)
Last updated: Jul 7, 2026, 3:00 PM GMT+3
Mazhar Zorlu Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 5.74 | 5.76 | 5.65 | 5.69 | - | -1.04% | 51,068 |
| Jul 6, 2026 | 5.74 | 5.80 | 5.67 | 5.75 | 5.75 | - | 227,260 |
| Jul 3, 2026 | 5.72 | 5.77 | 5.69 | 5.75 | 5.75 | 0.70% | 269,873 |
| Jul 2, 2026 | 5.77 | 5.80 | 5.60 | 5.71 | 5.71 | -1.55% | 286,721 |
| Jul 1, 2026 | 5.80 | 5.94 | 5.76 | 5.80 | 5.80 | 0.35% | 288,924 |
| Jun 30, 2026 | 5.91 | 5.91 | 5.77 | 5.78 | 5.78 | -2.20% | 475,821 |
| Jun 29, 2026 | 5.85 | 6.05 | 5.80 | 5.91 | 5.91 | - | 417,925 |
| Jun 26, 2026 | 5.88 | 5.98 | 5.80 | 5.91 | 5.91 | 0.34% | 402,961 |
| Jun 25, 2026 | 5.97 | 5.99 | 5.83 | 5.89 | 5.89 | 0.17% | 245,653 |
| Jun 24, 2026 | 5.93 | 6.01 | 5.74 | 5.88 | 5.88 | -0.84% | 343,288 |
| Jun 23, 2026 | 6.03 | 6.03 | 5.84 | 5.93 | 5.93 | -1.66% | 257,863 |
| Jun 22, 2026 | 5.95 | 6.09 | 5.94 | 6.03 | 6.03 | 1.34% | 295,533 |
| Jun 19, 2026 | 5.98 | 6.00 | 5.88 | 5.95 | 5.95 | -0.50% | 564,513 |
| Jun 18, 2026 | 5.98 | 6.01 | 5.91 | 5.98 | 5.98 | - | 183,391 |
| Jun 17, 2026 | 6.04 | 6.08 | 5.93 | 5.98 | 5.98 | -0.99% | 250,149 |
| Jun 16, 2026 | 5.99 | 6.07 | 5.91 | 6.04 | 6.04 | 0.83% | 399,912 |
| Jun 15, 2026 | 6.00 | 6.00 | 5.90 | 5.99 | 5.99 | 1.53% | 401,837 |
| Jun 12, 2026 | 6.02 | 6.02 | 5.77 | 5.90 | 5.90 | -0.51% | 593,327 |
| Jun 11, 2026 | 5.91 | 5.98 | 5.81 | 5.93 | 5.93 | -0.50% | 508,776 |
| Jun 10, 2026 | 5.99 | 6.04 | 5.84 | 5.96 | 5.96 | -0.50% | 396,768 |
| Jun 9, 2026 | 6.08 | 6.11 | 5.99 | 5.99 | 5.99 | -1.64% | 507,497 |
| Jun 8, 2026 | 6.06 | 6.10 | 5.99 | 6.09 | 6.09 | -0.49% | 392,046 |
| Jun 5, 2026 | 6.11 | 6.25 | 6.00 | 6.12 | 6.12 | -1.13% | 347,991 |
| Jun 4, 2026 | 6.28 | 6.35 | 5.97 | 6.19 | 6.19 | -1.43% | 398,516 |
| Jun 3, 2026 | 6.30 | 6.44 | 6.22 | 6.28 | 6.28 | 0.16% | 445,698 |
| Jun 2, 2026 | 6.22 | 6.32 | 6.21 | 6.27 | 6.27 | 0.16% | 546,193 |
| Jun 1, 2026 | 6.28 | 6.36 | 6.16 | 6.26 | 6.26 | -0.32% | 418,552 |
| May 26, 2026 | 6.20 | 6.28 | 6.09 | 6.28 | 6.28 | 1.29% | 216,052 |
| May 25, 2026 | 6.01 | 6.23 | 6.01 | 6.20 | 6.20 | 1.97% | 269,441 |
| May 22, 2026 | 5.92 | 6.18 | 5.91 | 6.08 | 6.08 | 2.70% | 415,417 |
| May 21, 2026 | 6.02 | 6.17 | 5.92 | 5.92 | 5.92 | -1.50% | 395,250 |
| May 20, 2026 | 6.13 | 6.20 | 5.84 | 6.01 | 6.01 | -2.12% | 476,316 |
| May 18, 2026 | 6.27 | 6.30 | 6.09 | 6.14 | 6.14 | -3.00% | 338,305 |
| May 15, 2026 | 6.45 | 6.50 | 6.25 | 6.33 | 6.33 | -1.86% | 298,545 |
| May 14, 2026 | 6.45 | 6.50 | 6.33 | 6.45 | 6.45 | - | 296,244 |
| May 13, 2026 | 6.56 | 6.60 | 6.32 | 6.45 | 6.45 | -1.53% | 638,726 |
| May 12, 2026 | 6.59 | 6.63 | 6.46 | 6.55 | 6.55 | -1.21% | 522,838 |
| May 11, 2026 | 6.52 | 6.70 | 6.40 | 6.63 | 6.63 | 1.69% | 844,123 |
| May 8, 2026 | 6.59 | 6.64 | 6.45 | 6.52 | 6.52 | -1.21% | 554,422 |
| May 7, 2026 | 6.54 | 6.76 | 6.54 | 6.60 | 6.60 | -1.49% | 774,581 |
| May 6, 2026 | 6.50 | 7.00 | 6.44 | 6.70 | 6.70 | 2.92% | 1,381,333 |
| May 5, 2026 | 6.57 | 6.57 | 6.26 | 6.51 | 6.51 | -0.91% | 561,670 |
| May 4, 2026 | 6.60 | 6.78 | 6.47 | 6.57 | 6.57 | 0.77% | 1,114,465 |
| Apr 30, 2026 | 6.36 | 6.55 | 6.26 | 6.52 | 6.52 | 2.68% | 954,433 |
| Apr 29, 2026 | 6.26 | 6.39 | 6.23 | 6.35 | 6.35 | 0.95% | 480,817 |
| Apr 28, 2026 | 6.32 | 6.32 | 6.20 | 6.29 | 6.29 | -0.16% | 598,361 |
| Apr 27, 2026 | 6.26 | 6.32 | 6.24 | 6.30 | 6.30 | 0.64% | 492,526 |
| Apr 24, 2026 | 6.33 | 6.36 | 6.24 | 6.26 | 6.26 | -1.11% | 271,851 |
| Apr 22, 2026 | 6.42 | 6.48 | 6.25 | 6.33 | 6.33 | -1.56% | 608,473 |
| Apr 21, 2026 | 6.35 | 6.62 | 6.25 | 6.43 | 6.43 | 1.74% | 1,330,660 |