Mazhar Zorlu Holding A.S. (IST:MZHLD)
Turkey · Delayed Price · Currency is TRY 6.06
-0.03 (-0.49%)
At close: Apr 14, 2026
Mazhar Zorlu Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 6.06 | 6.65 | 6.00 | 6.62 | 6.62 | 9.24% | 429,474 |
| Mar 9, 2026 | 6.00 | 6.13 | 5.91 | 6.06 | 6.06 | -1.62% | 457,154 |
| Mar 6, 2026 | 6.02 | 6.36 | 6.01 | 6.16 | 6.16 | 1.65% | 470,180 |
| Mar 5, 2026 | 6.06 | 6.12 | 5.97 | 6.06 | 6.06 | - | 329,714 |
| Mar 4, 2026 | 6.02 | 6.10 | 5.95 | 6.06 | 6.06 | 0.66% | 236,551 |
| Mar 3, 2026 | 6.10 | 6.14 | 5.93 | 6.02 | 6.02 | -0.50% | 210,629 |
| Mar 2, 2026 | 5.94 | 6.18 | 5.76 | 6.05 | 6.05 | -3.20% | 704,299 |
| Feb 27, 2026 | 6.28 | 6.31 | 6.20 | 6.25 | 6.25 | -0.48% | 239,308 |
| Feb 26, 2026 | 6.30 | 6.34 | 6.19 | 6.28 | 6.28 | -0.48% | 246,578 |
| Feb 25, 2026 | 6.49 | 6.49 | 6.17 | 6.31 | 6.31 | -2.47% | 784,005 |
| Feb 24, 2026 | 6.58 | 6.66 | 6.29 | 6.47 | 6.47 | -1.97% | 296,922 |
| Feb 23, 2026 | 6.60 | 6.71 | 6.52 | 6.60 | 6.60 | 0.30% | 732,642 |
| Feb 20, 2026 | 6.60 | 6.64 | 6.35 | 6.58 | 6.58 | -0.30% | 576,038 |
| Feb 19, 2026 | 6.77 | 6.82 | 6.48 | 6.60 | 6.60 | -2.37% | 836,809 |
| Feb 18, 2026 | 6.80 | 7.05 | 6.74 | 6.76 | 6.76 | -2.59% | 648,604 |
| Feb 17, 2026 | 7.20 | 7.20 | 6.82 | 6.94 | 6.94 | 2.06% | 792,880 |
| Feb 16, 2026 | 6.72 | 6.91 | 6.72 | 6.80 | 6.80 | 0.89% | 663,357 |
| Feb 13, 2026 | 6.72 | 6.79 | 6.64 | 6.74 | 6.74 | 1.35% | 806,436 |
| Feb 12, 2026 | 6.81 | 6.98 | 6.65 | 6.65 | 6.65 | -3.06% | 988,622 |
| Feb 11, 2026 | 6.95 | 7.02 | 6.72 | 6.86 | 6.86 | -1.29% | 573,960 |
| Feb 10, 2026 | 6.66 | 6.95 | 6.61 | 6.95 | 6.95 | 4.35% | 956,374 |
| Feb 9, 2026 | 6.59 | 6.70 | 6.50 | 6.66 | 6.66 | 0.91% | 521,898 |
| Feb 6, 2026 | 6.57 | 6.60 | 6.46 | 6.60 | 6.60 | -0.30% | 464,933 |
| Feb 5, 2026 | 6.67 | 6.67 | 6.51 | 6.62 | 6.62 | -1.19% | 665,863 |
| Feb 4, 2026 | 6.65 | 6.81 | 6.56 | 6.70 | 6.70 | 0.75% | 668,807 |
| Feb 3, 2026 | 6.63 | 6.79 | 6.57 | 6.65 | 6.65 | 0.15% | 626,734 |
| Feb 2, 2026 | 6.74 | 6.84 | 6.55 | 6.64 | 6.64 | -1.63% | 693,040 |