Margün Enerji Üretim Sanayi ve Ticaret A.S. (IST:MAGEN)
Turkey
· Delayed Price · Currency is TRY 46.54
-0.56 (-1.19%)
At close: Mar 6, 2026
IST:MAGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.10 | 47.10 | 45.60 | 46.54 | 46.54 | -1.19% | 8,067,546 |
| Mar 5, 2026 | 46.84 | 47.66 | 46.32 | 47.10 | 47.10 | 0.56% | 6,878,558 |
| Mar 4, 2026 | 44.92 | 47.48 | 44.60 | 46.84 | 46.84 | 4.32% | 13,403,160 |
| Mar 3, 2026 | 44.60 | 46.54 | 44.22 | 44.90 | 44.90 | -0.66% | 5,347,729 |
| Mar 2, 2026 | 47.50 | 49.00 | 45.14 | 45.20 | 45.20 | -9.16% | 6,512,284 |
| Feb 27, 2026 | 49.46 | 50.75 | 48.90 | 49.76 | 49.76 | 0.65% | 7,951,896 |
| Feb 26, 2026 | 49.50 | 49.76 | 48.56 | 49.44 | 49.44 | -0.12% | 4,146,166 |
| Feb 25, 2026 | 48.60 | 49.70 | 48.02 | 49.50 | 49.50 | 1.89% | 5,926,134 |
| Feb 24, 2026 | 46.80 | 48.98 | 46.16 | 48.58 | 48.58 | 3.80% | 12,506,739 |
| Feb 23, 2026 | 45.24 | 47.08 | 45.14 | 46.80 | 46.80 | 3.49% | 9,064,434 |
| Feb 20, 2026 | 44.88 | 45.50 | 44.26 | 45.22 | 45.22 | 0.62% | 7,059,890 |
| Feb 19, 2026 | 45.78 | 46.14 | 44.74 | 44.94 | 44.94 | -2.05% | 4,104,852 |
| Feb 18, 2026 | 46.48 | 46.98 | 45.00 | 45.88 | 45.88 | -1.29% | 7,459,215 |
| Feb 17, 2026 | 45.80 | 46.92 | 45.00 | 46.48 | 46.48 | 1.57% | 11,127,190 |
| Feb 16, 2026 | 45.46 | 46.50 | 44.70 | 45.76 | 45.76 | 0.66% | 9,322,944 |
| Feb 13, 2026 | 44.90 | 45.90 | 44.42 | 45.46 | 45.46 | 1.56% | 4,202,746 |
| Feb 12, 2026 | 45.48 | 46.36 | 44.20 | 44.76 | 44.76 | -1.58% | 9,997,979 |
| Feb 11, 2026 | 44.46 | 46.22 | 44.26 | 45.48 | 45.48 | 2.29% | 6,316,237 |
| Feb 10, 2026 | 44.00 | 45.30 | 42.70 | 44.46 | 44.46 | 0.54% | 11,948,276 |
| Feb 9, 2026 | 41.70 | 44.96 | 41.24 | 44.22 | 44.22 | 6.04% | 19,193,190 |
| Feb 6, 2026 | 41.40 | 42.18 | 40.62 | 41.70 | 41.70 | 0.72% | 3,754,391 |
| Feb 5, 2026 | 42.24 | 43.00 | 41.14 | 41.40 | 41.40 | -1.99% | 5,071,014 |
| Feb 4, 2026 | 41.96 | 42.98 | 41.84 | 42.24 | 42.24 | 0.76% | 4,200,988 |
| Feb 3, 2026 | 42.26 | 42.60 | 41.54 | 41.92 | 41.92 | -0.85% | 3,779,090 |
| Feb 2, 2026 | 40.90 | 42.90 | 40.80 | 42.28 | 42.28 | 2.37% | 4,984,493 |
| Jan 30, 2026 | 40.52 | 41.50 | 40.20 | 41.30 | 41.30 | 1.92% | 4,505,015 |
| Jan 29, 2026 | 40.00 | 41.12 | 39.12 | 40.52 | 40.52 | 1.30% | 10,047,150 |
| Jan 28, 2026 | 41.08 | 41.08 | 39.66 | 40.00 | 40.00 | -2.68% | 5,742,517 |
| Jan 27, 2026 | 42.76 | 42.80 | 40.80 | 41.10 | 41.10 | -3.84% | 6,246,858 |
| Jan 26, 2026 | 42.62 | 43.20 | 41.18 | 42.74 | 42.74 | 0.28% | 7,726,826 |
| Jan 23, 2026 | 43.50 | 44.62 | 42.26 | 42.62 | 42.62 | -1.89% | 7,304,802 |
| Jan 22, 2026 | 42.90 | 44.04 | 42.78 | 43.44 | 43.44 | 1.12% | 4,939,164 |
| Jan 21, 2026 | 43.70 | 43.74 | 42.00 | 42.96 | 42.96 | -1.47% | 6,545,193 |
| Jan 20, 2026 | 42.56 | 44.14 | 41.80 | 43.60 | 43.60 | 2.40% | 6,569,422 |
| Jan 19, 2026 | 43.28 | 43.50 | 42.34 | 42.58 | 42.58 | -1.89% | 3,166,554 |
| Jan 16, 2026 | 42.50 | 43.58 | 42.04 | 43.40 | 43.40 | 2.17% | 7,221,381 |
| Jan 15, 2026 | 41.86 | 42.70 | 41.30 | 42.48 | 42.48 | 1.38% | 6,516,224 |
| Jan 14, 2026 | 42.30 | 42.50 | 41.10 | 41.90 | 41.90 | -0.57% | 5,622,656 |
| Jan 13, 2026 | 41.94 | 43.06 | 41.60 | 42.14 | 42.14 | 0.48% | 8,758,322 |
| Jan 12, 2026 | 41.50 | 42.64 | 40.30 | 41.94 | 41.94 | 1.55% | 28,661,180 |
| Jan 9, 2026 | 40.60 | 41.64 | 39.88 | 41.30 | 41.30 | 1.72% | 12,675,200 |
| Jan 8, 2026 | 40.44 | 41.40 | 39.50 | 40.60 | 40.60 | 0.40% | 14,157,360 |
| Jan 7, 2026 | 39.58 | 41.22 | 39.10 | 40.44 | 40.44 | 2.17% | 13,833,020 |
| Jan 6, 2026 | 39.22 | 40.20 | 38.76 | 39.58 | 39.58 | 0.92% | 9,799,880 |
| Jan 5, 2026 | 38.80 | 40.00 | 38.40 | 39.22 | 39.22 | 1.34% | 9,008,027 |
| Jan 2, 2026 | 38.20 | 39.92 | 37.60 | 38.70 | 38.70 | 1.52% | 11,849,570 |
| Dec 31, 2025 | 39.80 | 39.84 | 38.00 | 38.12 | 38.12 | -3.98% | 7,849,701 |
| Dec 30, 2025 | 39.50 | 40.78 | 38.44 | 39.70 | 39.70 | 0.30% | 10,749,020 |
| Dec 29, 2025 | 39.08 | 40.34 | 38.86 | 39.58 | 39.58 | 1.28% | 9,159,688 |
| Dec 26, 2025 | 36.50 | 39.58 | 36.02 | 39.08 | 39.08 | 6.49% | 19,225,580 |
| Dec 25, 2025 | 36.98 | 36.98 | 35.56 | 36.70 | 36.70 | -0.76% | 22,979,420 |
| Dec 24, 2025 | 36.00 | 37.30 | 35.36 | 36.98 | 36.98 | 1.09% | 23,134,350 |
| Dec 23, 2025 | 36.28 | 37.22 | 34.60 | 36.58 | 36.58 | 0.83% | 20,674,020 |
| Dec 22, 2025 | 38.06 | 38.60 | 36.28 | 36.28 | 36.28 | -5.47% | 11,853,360 |
| Dec 19, 2025 | 38.68 | 38.72 | 37.04 | 38.38 | 38.38 | -0.57% | 24,520,370 |
| Dec 18, 2025 | 38.00 | 39.00 | 37.66 | 38.60 | 38.60 | 1.58% | 8,648,299 |
| Dec 17, 2025 | 37.92 | 38.80 | 37.02 | 38.00 | 38.00 | 0.26% | 15,303,510 |
| Dec 16, 2025 | 36.90 | 38.40 | 35.98 | 37.90 | 37.90 | 3.16% | 10,933,000 |
| Dec 15, 2025 | 35.00 | 37.90 | 34.70 | 36.74 | 36.74 | 5.39% | 20,283,650 |
| Dec 12, 2025 | 35.60 | 36.00 | 34.60 | 34.86 | 34.86 | -2.24% | 3,708,617 |
| Dec 11, 2025 | 36.00 | 36.30 | 34.70 | 35.66 | 35.66 | -0.56% | 6,081,819 |
| Dec 10, 2025 | 35.96 | 36.90 | 35.06 | 35.86 | 35.86 | -0.39% | 13,350,180 |
| Dec 9, 2025 | 34.68 | 36.44 | 34.02 | 36.00 | 36.00 | 4.11% | 7,752,090 |
| Dec 8, 2025 | 32.86 | 35.10 | 32.02 | 34.58 | 34.58 | 5.23% | 9,989,827 |
| Dec 5, 2025 | 32.48 | 33.00 | 32.12 | 32.86 | 32.86 | 1.11% | 2,931,554 |
| 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 |