Mazhar Zorlu Holding A.S. (IST:MZHLD)
Turkey
· Delayed Price · Currency is TRY 6.20
+0.02 (0.32%)
Last updated: Dec 3, 2025, 11:18 AM GMT+3
Mazhar Zorlu Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.16 | 6.24 | 6.08 | 6.15 | 6.15 | -0.16% | 428,273 |
| Dec 3, 2025 | 6.18 | 6.25 | 6.05 | 6.16 | 6.16 | -0.32% | 247,013 |
| Dec 2, 2025 | 6.17 | 6.25 | 6.10 | 6.18 | 6.18 | 0.16% | 367,587 |
| Dec 1, 2025 | 6.10 | 6.24 | 6.05 | 6.17 | 6.17 | 1.65% | 261,396 |
| Nov 28, 2025 | 6.18 | 6.18 | 6.05 | 6.07 | 6.07 | -1.78% | 436,336 |
| Nov 27, 2025 | 6.13 | 6.18 | 6.05 | 6.18 | 6.18 | 0.82% | 365,661 |
| Nov 26, 2025 | 6.22 | 6.23 | 6.04 | 6.13 | 6.13 | -1.45% | 306,878 |
| Nov 25, 2025 | 6.25 | 6.32 | 6.13 | 6.22 | 6.22 | -0.48% | 602,488 |
| Nov 24, 2025 | 6.36 | 6.42 | 6.11 | 6.25 | 6.25 | -1.73% | 611,477 |
| Nov 21, 2025 | 6.68 | 6.68 | 6.35 | 6.36 | 6.36 | -5.36% | 838,058 |
| Nov 20, 2025 | 6.28 | 6.90 | 6.18 | 6.72 | 6.72 | 7.01% | 1,778,388 |
| Nov 19, 2025 | 6.22 | 6.29 | 6.18 | 6.28 | 6.28 | 0.80% | 416,603 |
| Nov 18, 2025 | 6.25 | 6.29 | 6.10 | 6.23 | 6.23 | -0.48% | 297,947 |
| Nov 17, 2025 | 6.20 | 6.39 | 6.12 | 6.26 | 6.26 | 1.13% | 261,478 |
| Nov 14, 2025 | 6.19 | 6.20 | 6.07 | 6.19 | 6.19 | - | 226,587 |
| Nov 13, 2025 | 6.38 | 6.49 | 6.10 | 6.19 | 6.19 | -3.13% | 537,410 |
| Nov 12, 2025 | 6.40 | 6.50 | 6.10 | 6.39 | 6.39 | -0.16% | 344,774 |
| Nov 11, 2025 | 6.65 | 6.66 | 6.35 | 6.40 | 6.40 | -4.05% | 444,909 |
| Nov 10, 2025 | 6.50 | 6.90 | 6.44 | 6.67 | 6.67 | 0.91% | 505,144 |
| Nov 7, 2025 | 6.66 | 6.70 | 6.60 | 6.61 | 6.61 | -0.75% | 528,930 |
| Nov 6, 2025 | 6.57 | 6.70 | 6.55 | 6.66 | 6.66 | 0.30% | 481,003 |
| Nov 5, 2025 | 6.68 | 6.73 | 6.51 | 6.64 | 6.64 | -0.60% | 436,986 |
| Nov 4, 2025 | 6.67 | 6.70 | 6.56 | 6.68 | 6.68 | -0.30% | 509,897 |
| Nov 3, 2025 | 6.57 | 6.79 | 6.55 | 6.70 | 6.70 | 1.98% | 1,052,010 |
| Oct 31, 2025 | 6.80 | 6.80 | 6.57 | 6.57 | 6.57 | -2.95% | 756,860 |
| Oct 30, 2025 | 6.51 | 6.79 | 6.51 | 6.77 | 6.77 | 2.11% | 313,969 |
| Oct 28, 2025 | 6.71 | 6.71 | 6.63 | 6.63 | 6.63 | -0.30% | 50,849 |
| Oct 27, 2025 | 6.66 | 6.79 | 6.57 | 6.65 | 6.65 | -0.45% | 560,334 |
| Oct 24, 2025 | 6.51 | 6.79 | 6.39 | 6.68 | 6.68 | 2.61% | 526,128 |
| Oct 23, 2025 | 6.47 | 6.60 | 6.41 | 6.51 | 6.51 | 0.31% | 398,653 |
| Oct 22, 2025 | 6.53 | 6.53 | 6.30 | 6.49 | 6.49 | 0.15% | 416,424 |
| Oct 21, 2025 | 6.60 | 6.63 | 6.38 | 6.48 | 6.48 | -0.92% | 524,696 |
| Oct 20, 2025 | 6.64 | 6.79 | 6.43 | 6.54 | 6.54 | -1.65% | 417,450 |
| Oct 17, 2025 | 6.70 | 6.74 | 6.46 | 6.65 | 6.65 | -0.75% | 577,353 |
| Oct 16, 2025 | 6.73 | 6.81 | 6.64 | 6.70 | 6.70 | -0.45% | 339,932 |
| Oct 15, 2025 | 6.97 | 6.97 | 6.64 | 6.73 | 6.73 | -0.88% | 468,555 |
| Oct 14, 2025 | 6.97 | 7.05 | 6.74 | 6.79 | 6.79 | -2.58% | 645,828 |
| Oct 13, 2025 | 6.94 | 7.09 | 6.77 | 6.97 | 6.97 | 0.43% | 518,931 |
| Oct 10, 2025 | 7.16 | 7.16 | 6.91 | 6.94 | 6.94 | -3.21% | 489,683 |
| Oct 9, 2025 | 6.85 | 7.27 | 6.77 | 7.17 | 7.17 | 4.67% | 857,015 |
| Oct 8, 2025 | 6.84 | 6.96 | 6.82 | 6.85 | 6.85 | 0.15% | 326,031 |
| Oct 7, 2025 | 6.89 | 6.99 | 6.80 | 6.84 | 6.84 | -0.73% | 540,457 |
| Oct 6, 2025 | 7.03 | 7.10 | 6.82 | 6.89 | 6.89 | -1.99% | 527,984 |
| Oct 3, 2025 | 7.03 | 7.09 | 6.90 | 7.03 | 7.03 | -0.14% | 383,284 |
| Oct 2, 2025 | 7.17 | 7.25 | 6.96 | 7.04 | 7.04 | -1.81% | 590,505 |
| Oct 1, 2025 | 7.03 | 7.29 | 6.90 | 7.17 | 7.17 | 1.99% | 889,851 |
| Sep 30, 2025 | 7.04 | 7.24 | 6.97 | 7.03 | 7.03 | -2.90% | 829,206 |
| Sep 29, 2025 | 7.56 | 7.66 | 7.12 | 7.24 | 7.24 | -4.11% | 1,127,899 |
| Sep 26, 2025 | 7.72 | 8.00 | 7.40 | 7.55 | 7.55 | -3.21% | 1,734,738 |
| Sep 25, 2025 | 7.91 | 8.15 | 7.49 | 7.80 | 7.80 | -5.11% | 2,748,870 |