Mistral Gayrimenkul Yatirim Ortakligi A.S. (IST:MSGYO)
Turkey
· Delayed Price · Currency is TRY 5.28
-0.03 (-0.56%)
At close: Dec 5, 2025
IST:MSGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.27 | 5.30 | 5.16 | 5.28 | 5.28 | -0.56% | 2,503,076 |
| Dec 4, 2025 | 5.38 | 5.38 | 5.24 | 5.31 | 5.31 | -0.93% | 1,636,948 |
| Dec 3, 2025 | 5.37 | 5.43 | 5.17 | 5.36 | 5.36 | 0.37% | 3,658,320 |
| Dec 2, 2025 | 5.62 | 5.66 | 5.34 | 5.34 | 5.34 | -4.98% | 3,235,865 |
| Dec 1, 2025 | 5.57 | 5.65 | 5.57 | 5.62 | 5.62 | 0.90% | 1,484,712 |
| Nov 28, 2025 | 5.63 | 5.68 | 5.50 | 5.57 | 5.57 | -1.07% | 1,552,563 |
| Nov 27, 2025 | 5.57 | 5.71 | 5.57 | 5.63 | 5.63 | 0.90% | 1,162,714 |
| Nov 26, 2025 | 5.68 | 5.71 | 5.58 | 5.58 | 5.58 | -1.41% | 1,109,709 |
| Nov 25, 2025 | 5.80 | 5.82 | 5.65 | 5.66 | 5.66 | -2.25% | 1,769,464 |
| Nov 24, 2025 | 5.89 | 5.94 | 5.77 | 5.79 | 5.79 | -1.53% | 1,903,581 |
| Nov 21, 2025 | 6.03 | 6.07 | 5.81 | 5.88 | 5.88 | -2.00% | 2,886,141 |
| Nov 20, 2025 | 5.97 | 6.10 | 5.94 | 6.00 | 6.00 | 0.84% | 2,589,684 |
| Nov 19, 2025 | 5.86 | 6.07 | 5.86 | 5.95 | 5.95 | 2.06% | 3,358,407 |
| Nov 18, 2025 | 5.92 | 5.95 | 5.82 | 5.83 | 5.83 | -1.52% | 1,454,030 |
| Nov 17, 2025 | 5.61 | 5.95 | 5.61 | 5.92 | 5.92 | 5.71% | 2,478,459 |
| Nov 14, 2025 | 5.72 | 5.80 | 5.60 | 5.60 | 5.60 | -2.10% | 1,566,284 |
| Nov 13, 2025 | 5.75 | 5.83 | 5.67 | 5.72 | 5.72 | -0.52% | 2,119,961 |
| Nov 12, 2025 | 5.90 | 5.91 | 5.75 | 5.75 | 5.75 | -1.37% | 1,707,685 |
| Nov 11, 2025 | 5.91 | 5.95 | 5.70 | 5.83 | 5.83 | -1.35% | 3,022,421 |
| Nov 10, 2025 | 6.02 | 6.09 | 5.90 | 5.91 | 5.91 | -1.50% | 2,367,447 |
| Nov 7, 2025 | 6.04 | 6.12 | 5.97 | 6.00 | 6.00 | -0.50% | 2,262,632 |
| Nov 6, 2025 | 6.17 | 6.21 | 6.00 | 6.03 | 6.03 | -2.27% | 2,749,527 |
| Nov 5, 2025 | 6.08 | 6.26 | 6.07 | 6.17 | 6.17 | 1.48% | 5,315,869 |
| Nov 4, 2025 | 6.20 | 6.20 | 5.90 | 6.08 | 6.08 | -0.33% | 1,770,878 |
| Nov 3, 2025 | 6.20 | 6.28 | 6.07 | 6.10 | 6.10 | -0.81% | 3,058,377 |
| Oct 31, 2025 | 6.15 | 6.20 | 6.08 | 6.15 | 6.15 | - | 2,354,588 |
| Oct 30, 2025 | 5.96 | 6.21 | 5.93 | 6.15 | 6.15 | 3.19% | 2,961,202 |
| Oct 28, 2025 | 5.98 | 6.02 | 5.92 | 5.96 | 5.96 | - | 861,751 |
| Oct 27, 2025 | 6.10 | 6.18 | 5.88 | 5.96 | 5.96 | -2.30% | 3,539,721 |
| Oct 24, 2025 | 5.78 | 6.15 | 5.78 | 6.10 | 6.10 | 4.27% | 3,455,076 |
| Oct 23, 2025 | 5.96 | 6.00 | 5.77 | 5.85 | 5.85 | -1.52% | 1,846,677 |
| Oct 22, 2025 | 6.12 | 6.12 | 5.94 | 5.94 | 5.94 | -2.62% | 2,128,568 |
| Oct 21, 2025 | 5.98 | 6.25 | 5.90 | 6.10 | 5.95 | 2.52% | 4,287,613 |
| Oct 20, 2025 | 5.94 | 6.03 | 5.83 | 5.95 | 5.81 | 1.54% | 1,685,202 |
| Oct 17, 2025 | 5.74 | 5.96 | 5.68 | 5.86 | 5.72 | 2.63% | 2,259,354 |
| Oct 16, 2025 | 5.96 | 6.03 | 5.71 | 5.71 | 5.57 | -3.71% | 2,310,819 |
| Oct 15, 2025 | 6.03 | 6.06 | 5.90 | 5.93 | 5.79 | -0.34% | 2,422,439 |
| Oct 14, 2025 | 5.92 | 6.11 | 5.91 | 5.95 | 5.81 | 0.85% | 2,999,010 |
| Oct 13, 2025 | 6.17 | 6.18 | 5.90 | 5.90 | 5.76 | -4.53% | 4,136,503 |
| Oct 10, 2025 | 6.25 | 6.27 | 6.11 | 6.18 | 6.03 | -0.32% | 2,573,283 |
| Oct 9, 2025 | 6.20 | 6.39 | 6.18 | 6.20 | 6.05 | 1.81% | 4,419,692 |
| Oct 8, 2025 | 6.20 | 6.21 | 6.09 | 6.09 | 5.94 | -0.81% | 2,953,494 |
| Oct 7, 2025 | 5.96 | 6.15 | 5.86 | 6.14 | 5.99 | 3.02% | 2,534,023 |
| Oct 6, 2025 | 6.00 | 6.21 | 5.96 | 5.96 | 5.82 | -0.50% | 2,294,844 |
| Oct 3, 2025 | 6.16 | 6.17 | 5.98 | 5.99 | 5.85 | -1.32% | 2,201,714 |
| Oct 2, 2025 | 6.07 | 6.18 | 6.01 | 6.07 | 5.92 | 0.66% | 2,296,527 |
| Oct 1, 2025 | 5.96 | 6.09 | 5.88 | 6.03 | 5.88 | 1.86% | 2,154,074 |
| Sep 30, 2025 | 5.94 | 6.06 | 5.81 | 5.92 | 5.78 | 0.34% | 1,947,144 |
| Sep 29, 2025 | 6.09 | 6.11 | 5.90 | 5.90 | 5.76 | -2.48% | 1,898,194 |
| Sep 26, 2025 | 6.13 | 6.19 | 6.00 | 6.05 | 5.90 | -0.66% | 2,525,936 |