Mazhar Zorlu Holding A.S. (IST:MZHLD)
Turkey · Delayed Price · Currency is TRY 4.170
-0.130 (-3.02%)
Last updated: Oct 2, 2026, 5:59 PM GMT+3
Mazhar Zorlu Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.19 | 4.24 | 4.12 | 4.17 | 4.17 | -3.02% | 378,296 |
| Oct 1, 2026 | 4.22 | 4.38 | 3.84 | 4.30 | 4.30 | 0.94% | 672,385 |
| Sep 30, 2026 | 4.40 | 4.42 | 4.04 | 4.26 | 4.26 | -2.07% | 419,238 |
| Sep 29, 2026 | 4.38 | 4.60 | 4.27 | 4.35 | 4.35 | -1.36% | 176,065 |
| Sep 28, 2026 | 4.70 | 4.70 | 4.24 | 4.41 | 4.41 | -6.17% | 474,966 |
| Sep 25, 2026 | 4.58 | 4.70 | 4.37 | 4.70 | 4.70 | 1.29% | 468,439 |
| Sep 24, 2026 | 4.70 | 4.78 | 4.36 | 4.64 | 4.64 | -2.32% | 432,498 |
| Sep 23, 2026 | 4.78 | 4.84 | 4.68 | 4.75 | 4.75 | -0.63% | 234,852 |
| Sep 22, 2026 | 4.72 | 4.92 | 4.61 | 4.78 | 4.78 | -1.44% | 338,057 |
| Sep 21, 2026 | 4.86 | 4.98 | 4.60 | 4.85 | 4.85 | -3.00% | 440,172 |
| Sep 18, 2026 | 5.24 | 5.24 | 4.90 | 5.00 | 5.00 | -4.76% | 658,129 |
| Sep 17, 2026 | 5.15 | 5.37 | 5.11 | 5.25 | 5.25 | -2.42% | 1,034,361 |
| Sep 16, 2026 | 5.61 | 5.77 | 5.31 | 5.38 | 5.38 | -8.81% | 1,349,431 |
| Sep 15, 2026 | 6.28 | 6.44 | 5.74 | 5.90 | 5.90 | -5.90% | 2,227,898 |
| Sep 14, 2026 | 5.70 | 6.27 | 5.70 | 6.27 | 6.27 | 10.00% | 2,925,263 |
| Sep 11, 2026 | 5.18 | 5.70 | 5.16 | 5.70 | 5.70 | 9.83% | 1,828,816 |
| Sep 10, 2026 | 5.20 | 5.21 | 5.15 | 5.19 | 5.19 | -0.38% | 270,885 |
| Sep 9, 2026 | 5.23 | 5.23 | 5.18 | 5.21 | 5.21 | -0.38% | 182,418 |
| Sep 8, 2026 | 5.21 | 5.23 | 5.16 | 5.23 | 5.23 | 0.58% | 205,262 |
| Sep 7, 2026 | 5.23 | 5.26 | 5.14 | 5.20 | 5.20 | -0.57% | 224,007 |
| Sep 4, 2026 | 5.29 | 5.29 | 5.15 | 5.23 | 5.23 | -1.32% | 181,576 |
| Sep 3, 2026 | 5.30 | 5.35 | 5.22 | 5.30 | 5.30 | - | 378,418 |
| Sep 2, 2026 | 5.35 | 5.35 | 5.23 | 5.30 | 5.30 | -0.93% | 219,945 |
| Sep 1, 2026 | 5.36 | 5.48 | 5.28 | 5.35 | 5.35 | -0.19% | 229,430 |
| Aug 31, 2026 | 5.40 | 5.50 | 5.30 | 5.36 | 5.36 | -2.01% | 312,666 |
| Aug 28, 2026 | 5.56 | 5.60 | 5.40 | 5.47 | 5.47 | -1.62% | 198,150 |
| Aug 27, 2026 | 5.47 | 5.59 | 5.42 | 5.56 | 5.56 | 1.65% | 287,197 |
| Aug 26, 2026 | 5.38 | 5.54 | 5.35 | 5.47 | 5.47 | 1.30% | 307,684 |
| Aug 25, 2026 | 5.44 | 5.50 | 5.34 | 5.40 | 5.40 | -0.74% | 171,835 |
| Aug 24, 2026 | 5.42 | 5.55 | 5.40 | 5.44 | 5.44 | 0.74% | 263,569 |
| Aug 21, 2026 | 5.57 | 5.72 | 5.37 | 5.40 | 5.40 | -5.59% | 702,962 |
| Aug 20, 2026 | 5.32 | 5.77 | 5.28 | 5.72 | 5.72 | 8.54% | 1,775,602 |
| Aug 19, 2026 | 5.26 | 5.27 | 5.19 | 5.27 | 5.27 | 0.57% | 139,205 |
| Aug 18, 2026 | 5.26 | 5.29 | 5.22 | 5.24 | 5.24 | -0.38% | 97,129 |
| Aug 17, 2026 | 5.26 | 5.30 | 5.21 | 5.26 | 5.26 | - | 239,159 |
| Aug 14, 2026 | 5.28 | 5.28 | 5.20 | 5.26 | 5.26 | 0.57% | 66,591 |
| Aug 13, 2026 | 5.22 | 5.30 | 5.18 | 5.23 | 5.23 | - | 123,924 |
| Aug 12, 2026 | 5.25 | 5.32 | 5.20 | 5.23 | 5.23 | -1.51% | 394,214 |
| Aug 11, 2026 | 5.25 | 5.34 | 5.19 | 5.31 | 5.31 | 1.14% | 208,662 |
| Aug 10, 2026 | 5.37 | 5.47 | 5.24 | 5.25 | 5.25 | -1.32% | 258,105 |
| Aug 7, 2026 | 5.38 | 5.38 | 5.22 | 5.32 | 5.32 | 0.38% | 242,928 |
| Aug 6, 2026 | 5.21 | 5.42 | 5.16 | 5.30 | 5.30 | 1.73% | 515,339 |
| Aug 5, 2026 | 5.26 | 5.26 | 5.10 | 5.21 | 5.21 | -1.14% | 282,510 |
| Aug 4, 2026 | 5.27 | 5.31 | 5.20 | 5.27 | 5.27 | - | 246,400 |
| Aug 3, 2026 | 5.30 | 5.32 | 5.23 | 5.27 | 5.27 | -0.94% | 242,434 |
| Jul 31, 2026 | 5.44 | 5.50 | 5.16 | 5.32 | 5.32 | -2.21% | 643,962 |
| Jul 30, 2026 | 5.30 | 5.69 | 5.30 | 5.44 | 5.44 | 2.06% | 715,990 |
| Jul 29, 2026 | 5.40 | 5.48 | 5.31 | 5.33 | 5.33 | -1.84% | 263,467 |
| Jul 28, 2026 | 5.54 | 5.56 | 5.43 | 5.43 | 5.43 | -1.09% | 135,286 |
| Jul 27, 2026 | 5.55 | 5.59 | 5.45 | 5.49 | 5.49 | -0.72% | 187,731 |