Mogan Enerji Yatirim Holding Anonim Sirketi (IST:MOGAN)
Turkey
· Delayed Price · Currency is TRY 8.34
+0.07 (0.85%)
At close: Dec 5, 2025
IST:MOGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.31 | 8.38 | 8.27 | 8.34 | 8.34 | 0.85% | 1,874,171 |
| Dec 4, 2025 | 8.39 | 8.40 | 8.21 | 8.27 | 8.27 | -1.19% | 2,485,221 |
| Dec 3, 2025 | 8.40 | 8.53 | 8.34 | 8.37 | 8.37 | -0.24% | 2,313,403 |
| Dec 2, 2025 | 8.36 | 8.45 | 8.34 | 8.39 | 8.39 | 0.36% | 2,110,192 |
| Dec 1, 2025 | 8.25 | 8.40 | 8.25 | 8.36 | 8.36 | 1.33% | 2,651,752 |
| Nov 28, 2025 | 8.27 | 8.33 | 8.22 | 8.25 | 8.25 | -0.36% | 1,968,448 |
| Nov 27, 2025 | 8.37 | 8.37 | 8.27 | 8.28 | 8.28 | -0.24% | 2,244,026 |
| Nov 26, 2025 | 8.47 | 8.49 | 8.30 | 8.30 | 8.30 | -1.19% | 2,415,516 |
| Nov 25, 2025 | 8.52 | 8.58 | 8.38 | 8.40 | 8.40 | -1.52% | 3,901,175 |
| Nov 24, 2025 | 8.53 | 8.65 | 8.52 | 8.53 | 8.53 | - | 3,164,068 |
| Nov 21, 2025 | 8.61 | 8.67 | 8.48 | 8.53 | 8.53 | -0.93% | 2,071,086 |
| Nov 20, 2025 | 8.79 | 8.79 | 8.59 | 8.61 | 8.61 | 0.35% | 2,514,122 |
| Nov 19, 2025 | 8.61 | 8.73 | 8.58 | 8.58 | 8.58 | -0.35% | 2,653,784 |
| Nov 18, 2025 | 8.69 | 8.72 | 8.54 | 8.61 | 8.61 | -0.92% | 2,771,102 |
| Nov 17, 2025 | 8.55 | 8.71 | 8.50 | 8.69 | 8.69 | 3.08% | 3,703,809 |
| Nov 14, 2025 | 8.42 | 8.78 | 8.31 | 8.43 | 8.43 | 0.12% | 3,259,275 |
| Nov 13, 2025 | 8.50 | 8.62 | 8.42 | 8.42 | 8.42 | -0.47% | 3,339,968 |
| Nov 12, 2025 | 8.71 | 8.75 | 8.45 | 8.46 | 8.46 | -2.31% | 7,727,422 |
| Nov 11, 2025 | 8.89 | 9.16 | 8.63 | 8.66 | 8.66 | -7.18% | 10,771,450 |
| Nov 10, 2025 | 9.51 | 9.67 | 9.33 | 9.33 | 9.33 | -2.61% | 4,736,185 |
| Nov 7, 2025 | 10.05 | 10.10 | 9.55 | 9.58 | 9.58 | -5.15% | 5,033,331 |
| Nov 6, 2025 | 10.07 | 10.40 | 9.97 | 10.10 | 10.10 | -0.20% | 9,602,364 |
| Nov 5, 2025 | 9.69 | 10.34 | 9.56 | 10.12 | 10.12 | 4.65% | 11,331,210 |
| Nov 4, 2025 | 9.82 | 9.83 | 9.54 | 9.67 | 9.67 | -1.53% | 4,046,128 |
| Nov 3, 2025 | 9.60 | 9.90 | 9.57 | 9.82 | 9.82 | 2.83% | 5,656,900 |
| Oct 31, 2025 | 9.54 | 9.68 | 9.45 | 9.55 | 9.55 | 0.32% | 4,733,576 |
| Oct 30, 2025 | 9.39 | 9.93 | 9.33 | 9.52 | 9.52 | 2.37% | 5,540,410 |
| Oct 28, 2025 | 9.27 | 9.41 | 9.23 | 9.30 | 9.30 | 0.32% | 1,360,085 |
| Oct 27, 2025 | 9.35 | 9.40 | 9.25 | 9.27 | 9.27 | -0.86% | 3,096,151 |
| Oct 24, 2025 | 8.92 | 9.35 | 8.92 | 9.35 | 9.35 | 4.82% | 5,842,428 |
| Oct 23, 2025 | 8.98 | 9.09 | 8.92 | 8.92 | 8.92 | -0.45% | 3,453,727 |
| Oct 22, 2025 | 8.96 | 9.06 | 8.91 | 8.96 | 8.96 | 0.45% | 3,623,711 |
| Oct 21, 2025 | 9.03 | 9.07 | 8.90 | 8.92 | 8.92 | -1.00% | 3,492,583 |
| Oct 20, 2025 | 8.90 | 9.03 | 8.74 | 9.01 | 9.01 | 1.81% | 4,474,960 |
| Oct 17, 2025 | 8.99 | 8.99 | 8.70 | 8.85 | 8.85 | -1.01% | 5,051,722 |
| Oct 16, 2025 | 9.10 | 9.16 | 8.93 | 8.94 | 8.94 | -1.87% | 4,234,712 |
| Oct 15, 2025 | 8.95 | 9.13 | 8.90 | 9.11 | 9.11 | 2.02% | 3,966,765 |
| Oct 14, 2025 | 9.21 | 9.27 | 8.93 | 8.93 | 8.93 | -2.62% | 5,507,767 |
| Oct 13, 2025 | 9.33 | 9.36 | 9.16 | 9.17 | 9.17 | -2.55% | 3,073,026 |
| Oct 10, 2025 | 9.35 | 9.46 | 9.28 | 9.41 | 9.41 | 0.75% | 3,099,940 |
| Oct 9, 2025 | 9.49 | 9.57 | 9.30 | 9.34 | 9.34 | -0.43% | 3,303,784 |
| Oct 8, 2025 | 9.62 | 9.89 | 9.35 | 9.38 | 9.38 | -2.49% | 4,785,209 |
| Oct 7, 2025 | 9.55 | 9.72 | 9.48 | 9.62 | 9.62 | 1.16% | 3,937,712 |
| Oct 6, 2025 | 9.57 | 9.65 | 9.39 | 9.51 | 9.51 | -0.21% | 5,075,016 |
| Oct 3, 2025 | 9.80 | 9.85 | 9.52 | 9.53 | 9.53 | -2.56% | 5,519,169 |
| Oct 2, 2025 | 10.00 | 10.07 | 9.78 | 9.78 | 9.78 | -1.21% | 5,423,841 |
| Oct 1, 2025 | 9.88 | 9.99 | 9.69 | 9.90 | 9.90 | 0.41% | 5,458,551 |
| Sep 30, 2025 | 9.90 | 10.01 | 9.74 | 9.86 | 9.86 | -0.20% | 4,999,661 |
| Sep 29, 2025 | 10.00 | 10.16 | 9.82 | 9.88 | 9.88 | -1.40% | 6,093,367 |
| Sep 26, 2025 | 10.25 | 10.37 | 9.98 | 10.02 | 10.02 | -2.43% | 4,812,887 |