Mazhar Zorlu Holding A.S. (IST:MZHLD)
Turkey · Delayed Price · Currency is TRY 6.20
+0.12 (1.97%)
At close: May 25, 2026
Mazhar Zorlu Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 6.40 | 6.42 | 6.25 | 6.32 | 6.32 | -1.25% | 379,487 |
| Apr 17, 2026 | 6.30 | 6.45 | 6.24 | 6.40 | 6.40 | 0.47% | 571,735 |
| Apr 16, 2026 | 6.18 | 6.49 | 6.13 | 6.37 | 6.37 | 3.75% | 1,426,136 |
| Apr 15, 2026 | 6.06 | 6.19 | 6.06 | 6.14 | 6.14 | 1.32% | 397,167 |
| Apr 14, 2026 | 6.08 | 6.17 | 6.03 | 6.06 | 6.06 | -0.49% | 771,733 |
| Apr 13, 2026 | 6.14 | 6.14 | 5.96 | 6.09 | 6.09 | -0.81% | 277,642 |
| Apr 10, 2026 | 6.15 | 6.17 | 5.91 | 6.14 | 6.14 | -0.16% | 437,217 |
| Apr 9, 2026 | 6.19 | 6.19 | 6.10 | 6.15 | 6.15 | -0.81% | 249,021 |
| Apr 8, 2026 | 6.14 | 6.24 | 6.12 | 6.20 | 6.20 | 1.64% | 444,515 |
| Apr 7, 2026 | 6.05 | 6.16 | 5.91 | 6.10 | 6.10 | 0.83% | 293,523 |
| Apr 6, 2026 | 6.03 | 6.20 | 5.99 | 6.05 | 6.05 | -0.17% | 293,570 |
| Apr 3, 2026 | 6.01 | 6.15 | 5.90 | 6.06 | 6.06 | 1.00% | 521,337 |
| Apr 2, 2026 | 6.01 | 6.04 | 5.94 | 6.00 | 6.00 | -0.17% | 373,066 |
| Apr 1, 2026 | 5.99 | 6.05 | 5.95 | 6.01 | 6.01 | 1.18% | 252,716 |
| Mar 31, 2026 | 5.97 | 6.00 | 5.75 | 5.94 | 5.94 | -0.83% | 344,954 |
| Mar 30, 2026 | 6.01 | 6.01 | 5.73 | 5.99 | 5.99 | -0.33% | 278,228 |
| Mar 27, 2026 | 6.04 | 6.17 | 5.97 | 6.01 | 6.01 | -0.50% | 369,081 |
| Mar 26, 2026 | 6.02 | 6.08 | 5.94 | 6.04 | 6.04 | - | 263,622 |
| Mar 25, 2026 | 6.14 | 6.17 | 5.95 | 6.04 | 6.04 | -1.63% | 560,367 |
| Mar 24, 2026 | 6.15 | 6.22 | 6.05 | 6.14 | 6.14 | -1.60% | 197,611 |
| Mar 23, 2026 | 6.22 | 6.24 | 5.91 | 6.24 | 6.24 | 0.16% | 368,078 |
| Mar 19, 2026 | 6.22 | 6.27 | 6.14 | 6.23 | 6.23 | 0.16% | 69,108 |
| Mar 18, 2026 | 6.16 | 6.25 | 6.13 | 6.22 | 6.22 | 0.97% | 268,855 |
| Mar 17, 2026 | 6.21 | 6.27 | 6.13 | 6.16 | 6.16 | -0.32% | 250,468 |
| Mar 16, 2026 | 6.24 | 6.33 | 6.18 | 6.18 | 6.18 | -1.12% | 220,335 |
| Mar 13, 2026 | 6.24 | 6.36 | 6.20 | 6.25 | 6.25 | - | 189,298 |
| Mar 12, 2026 | 6.31 | 6.41 | 6.20 | 6.25 | 6.25 | -2.80% | 516,832 |
| Mar 11, 2026 | 6.55 | 6.55 | 6.24 | 6.43 | 6.43 | -2.87% | 408,463 |