Marti Gayrimenkul Yatirim Ortakligi A.S. (IST:MRGYO)
Turkey
· Delayed Price · Currency is TRY 2.640
+0.020 (0.76%)
At close: Dec 5, 2025
IST:MRGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.62 | 2.67 | 2.61 | 2.64 | 2.64 | 0.76% | 25,134,500 |
| Dec 4, 2025 | 2.69 | 2.70 | 2.61 | 2.62 | 2.62 | -1.87% | 20,406,890 |
| Dec 3, 2025 | 2.69 | 2.74 | 2.67 | 2.67 | 2.67 | -0.37% | 20,739,750 |
| Dec 2, 2025 | 2.72 | 2.74 | 2.68 | 2.68 | 2.68 | -1.47% | 18,539,973 |
| Dec 1, 2025 | 2.66 | 2.73 | 2.66 | 2.72 | 2.72 | 2.64% | 18,691,170 |
| Nov 28, 2025 | 2.65 | 2.73 | 2.65 | 2.65 | 2.65 | -1.49% | 21,340,350 |
| Nov 27, 2025 | 2.67 | 2.80 | 2.64 | 2.69 | 2.69 | 0.75% | 40,792,910 |
| Nov 26, 2025 | 2.74 | 2.76 | 2.67 | 2.67 | 2.67 | -2.20% | 19,677,860 |
| Nov 25, 2025 | 2.85 | 2.86 | 2.72 | 2.73 | 2.73 | -4.21% | 36,178,450 |
| Nov 24, 2025 | 2.82 | 2.97 | 2.77 | 2.85 | 2.85 | 0.71% | 69,257,020 |
| Nov 21, 2025 | 2.84 | 2.87 | 2.81 | 2.83 | 2.83 | -1.05% | 19,963,750 |
| Nov 20, 2025 | 2.91 | 2.96 | 2.84 | 2.86 | 2.86 | -1.38% | 28,113,700 |
| Nov 19, 2025 | 2.96 | 2.97 | 2.88 | 2.90 | 2.90 | -1.36% | 27,214,060 |
| Nov 18, 2025 | 2.93 | 2.96 | 2.88 | 2.94 | 2.94 | 0.68% | 30,018,700 |
| Nov 17, 2025 | 2.87 | 3.00 | 2.87 | 2.92 | 2.92 | 2.46% | 41,244,940 |
| Nov 14, 2025 | 2.80 | 2.87 | 2.76 | 2.85 | 2.85 | -1.38% | 37,784,050 |
| Nov 13, 2025 | 2.94 | 2.96 | 2.88 | 2.89 | 2.89 | -1.70% | 40,047,350 |
| Nov 12, 2025 | 2.93 | 3.02 | 2.93 | 2.94 | 2.94 | 0.34% | 37,433,270 |
| Nov 11, 2025 | 3.10 | 3.10 | 2.82 | 2.93 | 2.93 | -6.09% | 65,272,310 |
| Nov 10, 2025 | 3.21 | 3.22 | 3.08 | 3.12 | 3.12 | -1.89% | 58,575,980 |
| Nov 7, 2025 | 3.39 | 3.39 | 3.15 | 3.18 | 3.18 | -5.64% | 60,982,800 |
| Nov 6, 2025 | 3.38 | 3.52 | 3.34 | 3.37 | 3.37 | 0.30% | 88,946,440 |
| Nov 5, 2025 | 3.32 | 3.45 | 3.31 | 3.36 | 3.36 | 1.82% | 67,547,790 |
| Nov 4, 2025 | 3.42 | 3.43 | 3.27 | 3.30 | 3.30 | -3.23% | 43,702,110 |
| Nov 3, 2025 | 3.33 | 3.50 | 3.32 | 3.41 | 3.41 | 3.65% | 99,711,890 |
| Oct 31, 2025 | 3.42 | 3.42 | 3.25 | 3.29 | 3.29 | -4.08% | 74,559,970 |
| Oct 30, 2025 | 3.15 | 3.43 | 3.15 | 3.43 | 3.43 | 9.94% | 105,804,400 |
| Oct 28, 2025 | 3.19 | 3.21 | 3.11 | 3.12 | 3.12 | -1.58% | 19,920,110 |
| Oct 27, 2025 | 3.02 | 3.23 | 3.02 | 3.17 | 3.17 | 4.97% | 142,587,000 |
| Oct 24, 2025 | 2.88 | 3.05 | 2.88 | 3.02 | 3.02 | 4.50% | 65,207,210 |
| Oct 23, 2025 | 2.94 | 3.07 | 2.88 | 2.89 | 2.89 | -1.70% | 81,751,610 |
| Oct 22, 2025 | 2.79 | 3.05 | 2.77 | 2.94 | 2.94 | 5.76% | 125,561,400 |
| Oct 21, 2025 | 2.81 | 2.84 | 2.70 | 2.78 | 2.78 | -0.71% | 46,729,330 |
| Oct 20, 2025 | 2.78 | 2.83 | 2.73 | 2.80 | 2.80 | 1.45% | 43,919,040 |
| Oct 17, 2025 | 2.86 | 2.86 | 2.69 | 2.76 | 2.76 | -3.50% | 52,134,780 |
| Oct 16, 2025 | 2.99 | 3.01 | 2.85 | 2.86 | 2.86 | -4.35% | 46,852,490 |
| Oct 15, 2025 | 2.97 | 3.02 | 2.96 | 2.99 | 2.99 | 1.01% | 37,050,220 |
| Oct 14, 2025 | 3.08 | 3.12 | 2.95 | 2.96 | 2.96 | -3.58% | 38,408,980 |
| Oct 13, 2025 | 3.08 | 3.19 | 3.03 | 3.07 | 3.07 | -2.54% | 61,353,290 |
| Oct 10, 2025 | 3.08 | 3.18 | 3.06 | 3.15 | 3.15 | 2.61% | 57,703,890 |
| Oct 9, 2025 | 3.13 | 3.18 | 3.05 | 3.07 | 3.07 | -1.29% | 45,334,830 |
| Oct 8, 2025 | 3.16 | 3.24 | 3.09 | 3.11 | 3.11 | -1.58% | 66,778,130 |
| Oct 7, 2025 | 3.14 | 3.26 | 3.12 | 3.16 | 3.16 | 1.61% | 52,622,000 |
| Oct 6, 2025 | 3.15 | 3.18 | 3.05 | 3.11 | 3.11 | -1.27% | 34,468,160 |
| Oct 3, 2025 | 3.23 | 3.24 | 3.10 | 3.15 | 3.15 | -2.17% | 51,148,070 |
| Oct 2, 2025 | 3.27 | 3.36 | 3.21 | 3.22 | 3.22 | -1.53% | 47,367,960 |
| Oct 1, 2025 | 3.33 | 3.34 | 3.17 | 3.27 | 3.27 | -1.80% | 78,934,800 |
| Sep 30, 2025 | 3.31 | 3.44 | 3.29 | 3.33 | 3.33 | 1.22% | 62,400,350 |
| Sep 29, 2025 | 3.35 | 3.45 | 3.29 | 3.29 | 3.29 | -2.66% | 37,916,440 |
| Sep 26, 2025 | 3.45 | 3.47 | 3.38 | 3.38 | 3.38 | -3.15% | 45,659,260 |