Mazhar Zorlu Holding A.S. (IST:MZHLD)
Turkey · Delayed Price · Currency is TRY 5.43
-0.06 (-1.09%)
At close: Jul 28, 2026
Mazhar Zorlu Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 5.55 | 5.59 | 5.45 | 5.49 | 5.49 | -0.72% | 187,731 |
| Jul 24, 2026 | 5.58 | 5.63 | 5.45 | 5.53 | 5.53 | -0.90% | 207,043 |
| Jul 23, 2026 | 5.66 | 5.66 | 5.50 | 5.58 | 5.58 | -0.89% | 188,455 |
| Jul 22, 2026 | 5.64 | 5.69 | 5.60 | 5.63 | 5.63 | 0.54% | 350,131 |
| Jul 21, 2026 | 5.60 | 5.68 | 5.54 | 5.60 | 5.60 | 0.18% | 86,591 |
| Jul 20, 2026 | 5.56 | 5.64 | 5.52 | 5.59 | 5.59 | 0.72% | 177,564 |
| Jul 17, 2026 | 5.63 | 5.63 | 5.41 | 5.55 | 5.55 | -1.42% | 233,360 |
| Jul 16, 2026 | 5.59 | 5.67 | 5.55 | 5.63 | 5.63 | 0.72% | 158,722 |
| Jul 14, 2026 | 5.65 | 5.72 | 5.56 | 5.59 | 5.59 | -1.06% | 184,068 |
| Jul 13, 2026 | 5.67 | 5.75 | 5.58 | 5.65 | 5.65 | -0.53% | 133,765 |
| Jul 10, 2026 | 5.73 | 5.78 | 5.59 | 5.68 | 5.68 | 1.43% | 374,778 |
| Jul 9, 2026 | 5.60 | 5.71 | 5.54 | 5.60 | 5.60 | - | 275,303 |
| Jul 8, 2026 | 5.69 | 5.72 | 5.50 | 5.60 | 5.60 | -2.10% | 312,060 |
| Jul 7, 2026 | 5.75 | 5.76 | 5.65 | 5.72 | 5.72 | -0.52% | 377,038 |
| 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 |