Margün Enerji Üretim Sanayi ve Ticaret A.S. (IST:MAGEN)
Turkey
· Delayed Price · Currency is TRY 32.86
+0.36 (1.11%)
At close: Dec 5, 2025
IST:MAGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31.90 | 33.18 | 31.80 | 32.50 | 32.50 | 1.31% | 3,511,010 |
| Dec 3, 2025 | 31.02 | 32.42 | 30.56 | 32.08 | 32.08 | 3.42% | 5,508,255 |
| Dec 2, 2025 | 31.96 | 32.22 | 30.98 | 31.02 | 31.02 | -2.94% | 7,410,874 |
| Dec 1, 2025 | 31.54 | 32.20 | 30.80 | 31.96 | 31.96 | 1.52% | 5,041,749 |
| Nov 28, 2025 | 32.40 | 32.40 | 31.10 | 31.48 | 31.48 | -2.72% | 3,725,808 |
| Nov 27, 2025 | 32.96 | 33.10 | 31.96 | 32.36 | 32.36 | -1.82% | 2,980,003 |
| Nov 26, 2025 | 32.70 | 33.96 | 32.00 | 32.96 | 32.96 | 1.10% | 11,447,130 |
| Nov 25, 2025 | 33.42 | 33.80 | 32.56 | 32.60 | 32.60 | -2.45% | 4,007,250 |
| Nov 24, 2025 | 31.84 | 33.80 | 31.72 | 33.42 | 33.42 | 5.09% | 8,269,643 |
| Nov 21, 2025 | 31.76 | 32.00 | 31.06 | 31.80 | 31.80 | 0.32% | 3,029,163 |
| Nov 20, 2025 | 31.70 | 32.00 | 31.24 | 31.70 | 31.70 | 0.32% | 3,615,780 |
| Nov 19, 2025 | 32.40 | 32.70 | 31.00 | 31.60 | 31.60 | -2.47% | 5,442,259 |
| Nov 18, 2025 | 33.42 | 33.50 | 32.18 | 32.40 | 32.40 | -2.99% | 4,295,001 |
| Nov 17, 2025 | 32.24 | 34.30 | 32.24 | 33.40 | 33.40 | 3.66% | 6,084,484 |
| Nov 14, 2025 | 32.22 | 32.80 | 31.40 | 32.22 | 32.22 | 0.06% | 3,901,297 |
| Nov 13, 2025 | 31.32 | 32.60 | 30.94 | 32.20 | 32.20 | 3.21% | 7,686,765 |
| Nov 12, 2025 | 31.34 | 31.66 | 30.52 | 31.20 | 31.20 | 0.06% | 6,887,776 |
| Nov 11, 2025 | 32.50 | 32.52 | 31.02 | 31.18 | 31.18 | -4.24% | 7,152,703 |
| Nov 10, 2025 | 32.20 | 33.70 | 30.78 | 32.56 | 32.56 | 0.25% | 17,106,080 |
| Nov 7, 2025 | 31.82 | 32.70 | 30.76 | 32.48 | 32.48 | 2.07% | 9,569,308 |
| Nov 6, 2025 | 31.34 | 32.60 | 29.96 | 31.82 | 31.82 | 1.53% | 20,573,590 |
| Nov 5, 2025 | 28.60 | 31.34 | 28.56 | 31.34 | 31.34 | 9.96% | 14,773,100 |
| Nov 4, 2025 | 28.76 | 28.90 | 27.74 | 28.50 | 28.50 | -0.90% | 7,680,402 |
| Nov 3, 2025 | 29.58 | 29.82 | 28.30 | 28.76 | 28.76 | -2.77% | 8,287,166 |
| Oct 31, 2025 | 29.08 | 29.70 | 28.70 | 29.58 | 29.58 | 1.72% | 9,068,633 |
| Oct 30, 2025 | 29.50 | 30.28 | 28.26 | 29.08 | 29.08 | 2.90% | 22,274,740 |
| Oct 28, 2025 | 26.50 | 28.26 | 26.42 | 28.26 | 28.26 | 9.96% | 14,774,410 |
| Oct 27, 2025 | 23.50 | 25.70 | 22.70 | 25.70 | 25.70 | 9.92% | 19,727,260 |
| Oct 24, 2025 | 23.92 | 24.20 | 23.06 | 23.38 | 23.38 | -2.26% | 5,869,790 |
| Oct 23, 2025 | 25.02 | 25.16 | 23.88 | 23.92 | 23.92 | -4.40% | 4,884,955 |
| Oct 22, 2025 | 25.48 | 25.60 | 24.80 | 25.02 | 25.02 | -1.42% | 3,371,027 |
| Oct 21, 2025 | 25.40 | 25.96 | 24.96 | 25.38 | 25.38 | 0.16% | 4,392,032 |
| Oct 20, 2025 | 25.00 | 26.20 | 24.88 | 25.34 | 25.34 | 1.85% | 7,201,741 |
| Oct 17, 2025 | 24.38 | 25.20 | 23.50 | 24.88 | 24.88 | 2.05% | 25,062,380 |
| Oct 16, 2025 | 22.32 | 24.44 | 22.30 | 24.38 | 24.38 | 9.72% | 15,390,260 |
| Oct 15, 2025 | 21.34 | 22.34 | 21.34 | 22.22 | 22.22 | 4.22% | 5,559,263 |
| Oct 14, 2025 | 21.74 | 21.98 | 21.20 | 21.32 | 21.32 | -1.75% | 5,406,620 |
| Oct 13, 2025 | 21.94 | 22.40 | 21.52 | 21.70 | 21.70 | -1.36% | 4,838,155 |
| Oct 10, 2025 | 22.00 | 22.46 | 21.44 | 22.00 | 22.00 | -0.36% | 5,819,462 |
| Oct 9, 2025 | 21.94 | 22.58 | 21.90 | 22.08 | 22.08 | 0.64% | 8,112,789 |
| Oct 8, 2025 | 22.32 | 22.80 | 21.74 | 21.94 | 21.94 | -1.17% | 3,694,994 |
| Oct 7, 2025 | 21.60 | 22.66 | 21.54 | 22.20 | 22.20 | 3.26% | 4,309,513 |
| Oct 6, 2025 | 22.10 | 22.32 | 21.16 | 21.50 | 21.50 | -2.27% | 5,338,023 |
| Oct 3, 2025 | 21.64 | 22.20 | 21.64 | 22.00 | 22.00 | 0.92% | 2,465,051 |
| Oct 2, 2025 | 22.44 | 22.60 | 21.46 | 21.80 | 21.80 | -2.85% | 5,417,462 |
| Oct 1, 2025 | 22.50 | 22.50 | 21.52 | 22.44 | 22.44 | -0.36% | 4,697,407 |
| Sep 30, 2025 | 23.44 | 24.22 | 22.40 | 22.52 | 22.52 | -2.09% | 7,801,313 |
| Sep 29, 2025 | 23.52 | 23.60 | 22.64 | 23.00 | 23.00 | -1.71% | 5,219,537 |
| Sep 26, 2025 | 23.56 | 23.90 | 22.78 | 23.40 | 23.40 | -0.09% | 9,752,480 |
| Sep 25, 2025 | 23.44 | 23.84 | 23.08 | 23.42 | 23.42 | 0.95% | 8,885,832 |
| Sep 24, 2025 | 23.58 | 23.58 | 22.72 | 23.20 | 23.20 | -1.69% | 10,986,712 |
| Sep 23, 2025 | 23.40 | 23.68 | 22.98 | 23.60 | 23.60 | 0.77% | 4,034,297 |
| Sep 22, 2025 | 22.70 | 23.64 | 22.62 | 23.42 | 23.42 | 3.26% | 8,084,100 |
| Sep 19, 2025 | 22.76 | 23.14 | 22.44 | 22.68 | 22.68 | 0.18% | 5,089,672 |
| Sep 18, 2025 | 22.66 | 23.10 | 22.38 | 22.64 | 22.64 | 0.35% | 4,386,100 |
| Sep 17, 2025 | 23.20 | 23.40 | 22.48 | 22.56 | 22.56 | -2.76% | 4,889,482 |
| Sep 16, 2025 | 22.56 | 23.40 | 22.24 | 23.20 | 23.20 | 3.11% | 6,159,777 |
| Sep 15, 2025 | 20.78 | 22.76 | 20.24 | 22.50 | 22.50 | 8.28% | 9,560,505 |
| Sep 12, 2025 | 20.76 | 20.88 | 20.20 | 20.78 | 20.78 | 0.19% | 5,393,752 |
| Sep 11, 2025 | 21.62 | 21.96 | 20.70 | 20.74 | 20.74 | -4.07% | 5,566,385 |
| Sep 10, 2025 | 21.40 | 21.92 | 21.32 | 21.62 | 21.62 | 1.12% | 5,147,337 |
| Sep 9, 2025 | 22.06 | 22.60 | 21.20 | 21.38 | 21.38 | -2.73% | 8,009,782 |
| Sep 8, 2025 | 22.50 | 22.66 | 21.84 | 21.98 | 21.98 | -2.40% | 8,197,620 |
| Sep 5, 2025 | 22.30 | 22.90 | 22.00 | 22.52 | 22.52 | 1.44% | 10,124,262 |
| Sep 4, 2025 | 22.08 | 22.40 | 21.72 | 22.20 | 22.20 | 1.28% | 8,938,257 |
| Sep 3, 2025 | 21.00 | 22.08 | 20.88 | 21.92 | 21.92 | 3.69% | 7,058,310 |
| Sep 2, 2025 | 21.40 | 21.88 | 20.72 | 21.14 | 21.14 | -1.03% | 11,938,475 |
| Sep 1, 2025 | 20.34 | 21.96 | 20.04 | 21.36 | 21.36 | 5.01% | 14,172,057 |
| Aug 29, 2025 | 19.88 | 20.46 | 19.86 | 20.34 | 20.34 | 2.52% | 8,632,555 |
| Aug 28, 2025 | 19.68 | 20.10 | 19.62 | 19.84 | 19.84 | 1.22% | 5,463,497 |
| Aug 27, 2025 | 20.30 | 20.46 | 19.60 | 19.60 | 19.60 | -2.58% | 6,018,745 |
| Aug 26, 2025 | 19.40 | 20.20 | 19.17 | 20.12 | 20.12 | 4.36% | 21,071,955 |
| Aug 25, 2025 | 19.88 | 20.12 | 19.28 | 19.28 | 19.28 | -3.06% | 15,297,777 |
| Aug 22, 2025 | 19.02 | 20.30 | 18.82 | 19.89 | 19.89 | 4.76% | 17,444,895 |
| Aug 21, 2025 | 20.60 | 20.72 | 18.62 | 18.98 | 18.98 | -7.67% | 31,486,050 |
| Aug 20, 2025 | 20.36 | 21.12 | 20.14 | 20.56 | 20.56 | 0.98% | 12,135,620 |
| Aug 19, 2025 | 19.08 | 20.58 | 19.03 | 20.36 | 20.36 | 6.98% | 8,444,697 |
| Aug 18, 2025 | 19.10 | 20.00 | 18.92 | 19.03 | 19.03 | 0.04% | 15,541,142 |
| Aug 15, 2025 | 17.34 | 19.07 | 17.34 | 19.02 | 19.02 | 9.69% | 34,137,825 |
| Aug 14, 2025 | 17.34 | 17.58 | 16.99 | 17.34 | 17.34 | 0.32% | 10,830,140 |
| Aug 13, 2025 | 17.56 | 17.66 | 17.23 | 17.29 | 17.29 | -0.87% | 7,476,715 |
| Aug 12, 2025 | 17.38 | 18.20 | 17.33 | 17.44 | 17.44 | 0.46% | 12,245,877 |
| Aug 11, 2025 | 17.35 | 17.54 | 17.09 | 17.36 | 17.36 | 0.51% | 7,795,240 |
| Aug 8, 2025 | 17.88 | 18.10 | 17.21 | 17.27 | 17.27 | -2.97% | 9,068,360 |
| Aug 7, 2025 | 17.39 | 17.96 | 17.30 | 17.80 | 17.80 | 2.49% | 7,624,555 |
| Aug 6, 2025 | 16.96 | 17.52 | 16.96 | 17.37 | 17.37 | 1.21% | 7,974,635 |
| Aug 5, 2025 | 16.96 | 17.26 | 16.84 | 17.16 | 17.16 | 1.23% | 5,764,815 |
| Aug 4, 2025 | 16.72 | 17.16 | 16.58 | 16.95 | 16.95 | 1.88% | 8,478,885 |
| Aug 1, 2025 | 17.36 | 17.42 | 16.58 | 16.64 | 16.64 | -4.81% | 13,301,647 |
| Jul 31, 2025 | 16.80 | 17.69 | 16.72 | 17.48 | 17.48 | 4.80% | 9,455,297 |
| Jul 30, 2025 | 16.56 | 16.68 | 16.06 | 16.68 | 16.68 | 0.72% | 6,728,412 |
| Jul 29, 2025 | 16.40 | 16.84 | 16.34 | 16.56 | 16.56 | 0.98% | 7,714,717 |
| Jul 28, 2025 | 16.10 | 16.59 | 16.01 | 16.40 | 16.40 | 1.89% | 7,753,327 |
| Jul 25, 2025 | 16.43 | 16.97 | 16.08 | 16.10 | 16.10 | -2.57% | 9,342,775 |
| Jul 24, 2025 | 16.24 | 16.75 | 16.24 | 16.52 | 16.52 | 0.93% | 5,360,122 |
| Jul 23, 2025 | 16.01 | 16.74 | 16.01 | 16.37 | 16.37 | 1.34% | 8,813,280 |
| Jul 22, 2025 | 16.04 | 16.78 | 16.03 | 16.15 | 16.15 | -0.49% | 12,867,880 |
| Jul 21, 2025 | 15.20 | 16.63 | 15.12 | 16.23 | 16.23 | 7.35% | 35,252,050 |
| Jul 18, 2025 | 14.22 | 15.29 | 14.17 | 15.12 | 15.12 | 6.30% | 15,930,362 |
| Jul 17, 2025 | 14.40 | 14.68 | 14.18 | 14.22 | 14.22 | -0.89% | 13,530,410 |