MHR Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:MHRGY)
Turkey
· Delayed Price · Currency is TRY 3.500
-0.050 (-1.41%)
At close: Dec 5, 2025
IST:MHRGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.56 | 3.57 | 3.49 | 3.50 | 3.50 | -1.41% | 3,810,553 |
| Dec 4, 2025 | 3.64 | 3.64 | 3.55 | 3.55 | 3.55 | -2.20% | 3,143,718 |
| Dec 3, 2025 | 3.64 | 3.68 | 3.60 | 3.63 | 3.63 | - | 3,031,545 |
| Dec 2, 2025 | 3.60 | 3.68 | 3.59 | 3.63 | 3.63 | 0.83% | 3,314,550 |
| Dec 1, 2025 | 3.55 | 3.62 | 3.54 | 3.60 | 3.60 | 1.69% | 3,190,345 |
| Nov 28, 2025 | 3.60 | 3.63 | 3.54 | 3.54 | 3.54 | -1.67% | 2,562,383 |
| Nov 27, 2025 | 3.60 | 3.75 | 3.59 | 3.60 | 3.60 | 0.28% | 2,988,374 |
| Nov 26, 2025 | 3.67 | 3.67 | 3.59 | 3.59 | 3.59 | -1.64% | 2,418,151 |
| Nov 25, 2025 | 3.76 | 3.80 | 3.65 | 3.65 | 3.65 | -2.93% | 5,789,116 |
| Nov 24, 2025 | 3.78 | 3.80 | 3.74 | 3.76 | 3.76 | -0.53% | 3,167,680 |
| Nov 21, 2025 | 3.78 | 3.82 | 3.74 | 3.78 | 3.78 | - | 4,047,737 |
| Nov 20, 2025 | 3.85 | 3.88 | 3.73 | 3.78 | 3.78 | -1.82% | 5,829,405 |
| Nov 19, 2025 | 3.94 | 3.95 | 3.85 | 3.85 | 3.85 | -1.79% | 7,931,419 |
| Nov 18, 2025 | 4.02 | 4.04 | 3.90 | 3.92 | 3.92 | -2.49% | 6,451,597 |
| Nov 17, 2025 | 4.17 | 4.20 | 4.00 | 4.02 | 4.02 | -0.25% | 12,787,710 |
| Nov 14, 2025 | 4.02 | 4.10 | 3.97 | 4.03 | 4.03 | 0.25% | 6,694,757 |
| Nov 13, 2025 | 4.11 | 4.22 | 4.01 | 4.02 | 4.02 | -1.95% | 6,457,791 |
| Nov 12, 2025 | 4.16 | 4.33 | 4.07 | 4.10 | 4.10 | -1.44% | 11,089,750 |
| Nov 11, 2025 | 3.93 | 4.39 | 3.74 | 4.16 | 4.16 | 4.00% | 32,866,240 |
| Nov 10, 2025 | 3.85 | 4.21 | 3.83 | 4.00 | 4.00 | 4.44% | 37,040,350 |
| Nov 7, 2025 | 3.91 | 3.97 | 3.80 | 3.83 | 3.83 | -2.05% | 4,734,504 |
| Nov 6, 2025 | 3.96 | 3.99 | 3.89 | 3.91 | 3.91 | -0.76% | 5,217,382 |
| Nov 5, 2025 | 4.06 | 4.06 | 3.86 | 3.94 | 3.94 | -1.99% | 3,849,374 |
| Nov 4, 2025 | 4.10 | 4.17 | 3.98 | 4.02 | 4.02 | -0.25% | 5,483,630 |
| Nov 3, 2025 | 3.96 | 4.12 | 3.96 | 4.03 | 4.03 | 1.77% | 5,564,699 |
| Oct 31, 2025 | 3.99 | 4.01 | 3.94 | 3.96 | 3.96 | -0.50% | 4,728,368 |
| Oct 30, 2025 | 3.82 | 4.06 | 3.82 | 3.98 | 3.98 | 4.19% | 11,672,310 |
| Oct 28, 2025 | 3.78 | 3.83 | 3.77 | 3.82 | 3.82 | 1.33% | 1,299,382 |
| Oct 27, 2025 | 3.82 | 3.87 | 3.77 | 3.77 | 3.77 | -1.31% | 4,590,111 |
| Oct 24, 2025 | 3.70 | 3.83 | 3.69 | 3.82 | 3.82 | 3.80% | 5,571,674 |
| Oct 23, 2025 | 3.72 | 3.88 | 3.68 | 3.68 | 3.68 | -0.81% | 5,264,975 |
| Oct 22, 2025 | 3.63 | 3.76 | 3.63 | 3.71 | 3.71 | 2.20% | 6,015,077 |
| Oct 21, 2025 | 3.69 | 3.71 | 3.59 | 3.63 | 3.63 | -1.63% | 6,877,232 |
| Oct 20, 2025 | 3.67 | 3.73 | 3.61 | 3.69 | 3.69 | 1.10% | 4,692,620 |
| Oct 17, 2025 | 3.72 | 3.73 | 3.57 | 3.65 | 3.65 | -1.62% | 3,997,368 |
| Oct 16, 2025 | 3.78 | 3.85 | 3.71 | 3.71 | 3.71 | -1.85% | 3,398,810 |
| Oct 15, 2025 | 3.67 | 3.83 | 3.67 | 3.78 | 3.78 | 3.00% | 5,970,013 |
| Oct 14, 2025 | 3.81 | 3.86 | 3.64 | 3.67 | 3.67 | -3.42% | 7,048,293 |
| Oct 13, 2025 | 3.89 | 3.92 | 3.80 | 3.80 | 3.80 | -3.31% | 6,130,060 |
| Oct 10, 2025 | 3.98 | 4.01 | 3.92 | 3.93 | 3.93 | -0.76% | 4,460,186 |
| Oct 9, 2025 | 3.98 | 4.04 | 3.94 | 3.96 | 3.96 | 0.76% | 5,362,062 |
| Oct 8, 2025 | 4.00 | 4.10 | 3.93 | 3.93 | 3.93 | -2.00% | 6,242,954 |
| Oct 7, 2025 | 4.00 | 4.09 | 3.99 | 4.01 | 4.01 | 0.25% | 5,586,909 |
| Oct 6, 2025 | 4.09 | 4.17 | 3.98 | 4.00 | 4.00 | -0.99% | 5,511,055 |
| Oct 3, 2025 | 4.15 | 4.17 | 4.04 | 4.04 | 4.04 | -2.65% | 3,453,744 |
| Oct 2, 2025 | 4.20 | 4.26 | 4.10 | 4.15 | 4.15 | -0.72% | 3,919,738 |
| Oct 1, 2025 | 4.20 | 4.24 | 4.09 | 4.18 | 4.18 | -0.24% | 5,778,651 |
| Sep 30, 2025 | 4.27 | 4.35 | 4.14 | 4.19 | 4.19 | -1.41% | 5,642,497 |
| Sep 29, 2025 | 4.41 | 4.47 | 4.25 | 4.25 | 4.25 | -3.63% | 7,935,912 |
| Sep 26, 2025 | 4.53 | 4.54 | 4.38 | 4.41 | 4.41 | -2.43% | 6,856,720 |