Migros Ticaret A.S. (IST:MGROS)
Turkey
· Delayed Price · Currency is TRY 570.00
-31.50 (-5.24%)
Mar 6, 2026, 5:35 PM GMT+3
Migros Ticaret A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 634.00 | 640.00 | 601.00 | 601.50 | 601.50 | -3.14% | 4,369,884 |
| Mar 4, 2026 | 631.00 | 636.00 | 620.00 | 621.00 | 621.00 | -1.74% | 2,499,895 |
| Mar 3, 2026 | 655.50 | 666.00 | 631.50 | 632.00 | 632.00 | -3.14% | 3,580,209 |
| Mar 2, 2026 | 615.00 | 658.50 | 611.00 | 652.50 | 652.50 | 1.08% | 2,929,750 |
| Feb 27, 2026 | 665.00 | 670.00 | 641.00 | 645.50 | 645.50 | -2.86% | 4,299,132 |
| Feb 26, 2026 | 668.50 | 670.50 | 639.50 | 664.50 | 664.50 | -0.52% | 4,047,346 |
| Feb 25, 2026 | 664.50 | 673.00 | 657.00 | 668.00 | 668.00 | 0.53% | 2,666,845 |
| Feb 24, 2026 | 664.50 | 673.00 | 658.50 | 664.50 | 664.50 | - | 2,726,416 |
| Feb 23, 2026 | 675.00 | 676.00 | 660.00 | 664.50 | 664.50 | - | 2,455,377 |
| Feb 20, 2026 | 668.00 | 677.00 | 653.50 | 664.50 | 664.50 | -0.23% | 4,077,551 |
| Feb 19, 2026 | 687.50 | 690.50 | 665.00 | 666.00 | 666.00 | -2.92% | 3,257,332 |
| Feb 18, 2026 | 693.00 | 694.50 | 671.50 | 686.00 | 686.00 | -0.29% | 4,708,816 |
| Feb 17, 2026 | 695.50 | 695.50 | 688.00 | 688.00 | 688.00 | -1.01% | 2,067,090 |
| Feb 16, 2026 | 690.00 | 698.50 | 686.50 | 695.00 | 695.00 | 1.24% | 3,309,067 |
| Feb 13, 2026 | 684.50 | 692.50 | 673.50 | 686.50 | 686.50 | 1.10% | 4,350,169 |
| Feb 12, 2026 | 674.00 | 682.00 | 663.50 | 679.00 | 679.00 | 0.74% | 5,695,579 |
| Feb 11, 2026 | 659.50 | 674.50 | 654.00 | 674.00 | 674.00 | 1.20% | 3,366,788 |
| Feb 10, 2026 | 674.00 | 674.00 | 659.50 | 666.00 | 666.00 | -0.67% | 2,696,523 |
| Feb 9, 2026 | 658.00 | 673.50 | 656.00 | 670.50 | 670.50 | 2.68% | 3,389,252 |
| Feb 6, 2026 | 650.50 | 653.00 | 634.00 | 653.00 | 653.00 | 0.85% | 2,463,923 |
| Feb 5, 2026 | 662.00 | 664.50 | 645.50 | 647.50 | 647.50 | -2.41% | 2,573,649 |
| Feb 4, 2026 | 660.00 | 667.50 | 655.00 | 663.50 | 663.50 | 1.45% | 4,050,850 |
| Feb 3, 2026 | 642.50 | 667.00 | 642.50 | 654.00 | 654.00 | 2.67% | 7,121,584 |
| Feb 2, 2026 | 626.50 | 650.00 | 610.50 | 637.00 | 637.00 | - | 5,996,579 |
| Jan 30, 2026 | 629.00 | 640.00 | 625.50 | 637.00 | 637.00 | 1.84% | 8,774,125 |
| Jan 29, 2026 | 625.00 | 632.00 | 621.00 | 625.50 | 625.50 | 1.05% | 7,694,733 |
| Jan 28, 2026 | 613.00 | 622.50 | 611.50 | 619.00 | 619.00 | 0.90% | 4,131,900 |
| Jan 27, 2026 | 635.50 | 636.00 | 612.50 | 613.50 | 613.50 | -3.31% | 4,111,702 |
| Jan 26, 2026 | 626.00 | 636.00 | 620.00 | 634.50 | 634.50 | 0.95% | 3,743,104 |
| Jan 23, 2026 | 628.00 | 632.50 | 625.00 | 628.50 | 628.50 | 0.56% | 2,952,235 |
| Jan 22, 2026 | 626.00 | 630.00 | 616.00 | 625.00 | 625.00 | 0.73% | 4,577,281 |
| Jan 21, 2026 | 622.00 | 622.50 | 615.00 | 620.50 | 620.50 | -0.08% | 2,074,563 |
| Jan 20, 2026 | 633.00 | 633.00 | 619.50 | 621.00 | 621.00 | -1.82% | 2,470,859 |
| Jan 19, 2026 | 653.00 | 655.00 | 629.50 | 632.50 | 632.50 | -2.62% | 3,367,015 |
| Jan 16, 2026 | 617.00 | 651.00 | 617.00 | 649.50 | 649.50 | 5.35% | 5,993,173 |
| Jan 15, 2026 | 608.50 | 623.50 | 608.00 | 616.50 | 616.50 | 1.40% | 3,637,102 |
| Jan 14, 2026 | 609.50 | 613.00 | 597.50 | 608.00 | 608.00 | 0.08% | 2,803,108 |
| Jan 13, 2026 | 591.50 | 615.00 | 591.50 | 607.50 | 607.50 | 2.70% | 3,918,047 |
| Jan 12, 2026 | 594.00 | 604.50 | 588.00 | 591.50 | 591.50 | -0.08% | 3,920,626 |
| Jan 9, 2026 | 591.00 | 598.50 | 586.00 | 592.00 | 592.00 | 0.68% | 2,131,344 |
| Jan 8, 2026 | 581.00 | 591.00 | 574.50 | 588.00 | 588.00 | 1.20% | 2,233,601 |
| Jan 7, 2026 | 572.50 | 581.50 | 563.00 | 581.00 | 581.00 | 1.93% | 2,866,770 |
| Jan 6, 2026 | 552.00 | 570.00 | 549.50 | 570.00 | 570.00 | 3.64% | 3,999,568 |
| Jan 5, 2026 | 531.00 | 553.00 | 530.50 | 550.00 | 550.00 | 3.68% | 3,407,233 |
| Jan 2, 2026 | 522.50 | 531.00 | 519.50 | 530.50 | 530.50 | 1.63% | 1,745,272 |
| Dec 31, 2025 | 521.50 | 529.00 | 517.50 | 522.00 | 522.00 | 0.10% | 2,372,792 |
| Dec 30, 2025 | 518.50 | 523.00 | 509.50 | 521.50 | 521.50 | 0.58% | 3,153,121 |
| Dec 29, 2025 | 518.50 | 523.00 | 515.50 | 518.50 | 518.50 | 0.48% | 2,339,088 |
| Dec 26, 2025 | 525.00 | 526.00 | 509.50 | 516.00 | 516.00 | -1.34% | 3,838,318 |
| Dec 25, 2025 | 540.50 | 543.50 | 521.00 | 523.00 | 523.00 | -2.97% | 2,085,961 |
| Dec 24, 2025 | 524.00 | 540.00 | 521.00 | 539.00 | 539.00 | 2.96% | 3,713,301 |
| Dec 23, 2025 | 530.00 | 530.50 | 519.50 | 523.50 | 523.50 | -1.32% | 2,007,027 |
| Dec 22, 2025 | 539.00 | 541.00 | 530.50 | 530.50 | 530.50 | -1.39% | 1,562,873 |
| Dec 19, 2025 | 546.50 | 547.00 | 534.50 | 538.00 | 538.00 | -1.10% | 1,866,440 |
| Dec 18, 2025 | 541.00 | 550.50 | 540.50 | 544.00 | 544.00 | 0.74% | 2,426,686 |
| Dec 17, 2025 | 551.00 | 557.00 | 537.50 | 540.00 | 540.00 | -2.00% | 2,601,179 |
| Dec 16, 2025 | 546.00 | 551.00 | 540.00 | 551.00 | 551.00 | 1.01% | 2,705,633 |
| Dec 15, 2025 | 533.00 | 545.50 | 530.50 | 545.50 | 545.50 | 2.35% | 2,176,985 |
| Dec 12, 2025 | 527.50 | 538.00 | 527.00 | 533.00 | 533.00 | 1.04% | 2,262,208 |
| Dec 11, 2025 | 521.00 | 532.00 | 517.50 | 527.50 | 527.50 | 1.74% | 3,173,844 |
| Dec 10, 2025 | 522.00 | 527.50 | 518.50 | 518.50 | 518.50 | -0.29% | 2,355,444 |
| Dec 9, 2025 | 512.00 | 520.00 | 509.50 | 520.00 | 520.00 | 1.76% | 3,166,280 |
| Dec 8, 2025 | 510.50 | 518.50 | 508.00 | 511.00 | 511.00 | 0.49% | 2,313,683 |
| Dec 5, 2025 | 515.50 | 519.00 | 505.00 | 508.50 | 508.50 | -1.36% | 2,473,970 |
| Dec 4, 2025 | 512.50 | 517.50 | 510.00 | 515.50 | 515.50 | 0.68% | 2,612,603 |
| Dec 3, 2025 | 528.00 | 534.50 | 501.00 | 512.00 | 512.00 | -3.03% | 6,230,122 |
| Dec 2, 2025 | 527.00 | 532.00 | 524.00 | 528.00 | 528.00 | -0.19% | 2,521,808 |
| Dec 1, 2025 | 520.00 | 530.00 | 517.00 | 529.00 | 529.00 | 1.54% | 2,034,221 |
| Nov 28, 2025 | 525.50 | 530.00 | 520.00 | 521.00 | 521.00 | -0.67% | 2,064,946 |
| Nov 27, 2025 | 528.50 | 530.50 | 521.00 | 524.50 | 524.50 | -0.47% | 1,882,519 |
| Nov 26, 2025 | 523.00 | 528.00 | 518.50 | 527.00 | 527.00 | 0.86% | 1,611,775 |
| Nov 25, 2025 | 522.50 | 528.00 | 517.50 | 522.50 | 522.50 | - | 1,795,090 |
| Nov 24, 2025 | 525.50 | 529.00 | 521.00 | 522.50 | 522.50 | -0.85% | 1,752,922 |
| Nov 21, 2025 | 527.00 | 531.00 | 522.50 | 527.00 | 527.00 | -0.38% | 1,517,073 |
| Nov 20, 2025 | 530.00 | 535.00 | 526.00 | 529.00 | 529.00 | -0.19% | 1,953,832 |
| Nov 19, 2025 | 506.50 | 531.00 | 506.00 | 530.00 | 530.00 | 4.95% | 4,449,180 |
| Nov 18, 2025 | 501.50 | 509.00 | 499.25 | 505.00 | 505.00 | 0.20% | 2,091,626 |
| Nov 17, 2025 | 507.50 | 508.50 | 497.75 | 504.00 | 504.00 | -0.59% | 2,785,026 |
| Nov 14, 2025 | 501.50 | 507.00 | 494.75 | 507.00 | 507.00 | 0.70% | 2,313,095 |
| Nov 13, 2025 | 506.00 | 508.00 | 497.50 | 503.50 | 503.50 | -0.20% | 1,973,603 |
| Nov 12, 2025 | 494.50 | 515.00 | 493.25 | 504.50 | 504.50 | 1.92% | 2,957,391 |
| Nov 11, 2025 | 507.50 | 507.50 | 482.25 | 495.00 | 491.41 | -1.98% | 4,569,062 |
| Nov 10, 2025 | 501.00 | 512.50 | 501.00 | 505.00 | 501.34 | 1.20% | 4,444,358 |
| Nov 7, 2025 | 500.00 | 504.00 | 495.00 | 499.00 | 495.38 | 6.11% | 8,106,849 |
| Nov 6, 2025 | 464.25 | 470.75 | 458.00 | 470.25 | 466.84 | 1.84% | 2,795,927 |
| Nov 5, 2025 | 455.75 | 464.00 | 452.50 | 461.75 | 458.40 | 1.26% | 2,544,195 |
| Nov 4, 2025 | 459.25 | 460.25 | 452.50 | 456.00 | 452.69 | -0.65% | 2,362,016 |
| Nov 3, 2025 | 456.50 | 465.00 | 455.00 | 459.00 | 455.67 | 1.21% | 2,548,703 |
| Oct 31, 2025 | 446.50 | 457.00 | 443.25 | 453.50 | 450.21 | 1.51% | 2,698,954 |
| Oct 30, 2025 | 456.00 | 458.00 | 444.25 | 446.75 | 443.51 | -1.71% | 1,787,740 |
| Oct 28, 2025 | 459.00 | 459.75 | 454.50 | 454.50 | 451.20 | -1.09% | 632,125 |
| Oct 27, 2025 | 460.00 | 461.50 | 453.75 | 459.50 | 456.17 | -0.27% | 1,881,925 |
| Oct 24, 2025 | 452.00 | 474.00 | 449.75 | 460.75 | 457.41 | 2.45% | 4,394,741 |
| Oct 23, 2025 | 450.25 | 452.00 | 442.50 | 449.75 | 446.49 | 0.28% | 2,176,469 |
| Oct 22, 2025 | 435.75 | 453.50 | 432.00 | 448.50 | 445.25 | 3.82% | 2,848,945 |
| Oct 21, 2025 | 443.00 | 443.00 | 431.25 | 432.00 | 428.87 | -2.26% | 1,915,833 |
| Oct 20, 2025 | 428.50 | 444.00 | 424.75 | 442.00 | 438.79 | 3.21% | 2,377,104 |
| Oct 17, 2025 | 434.25 | 435.75 | 421.25 | 428.25 | 425.14 | -2.11% | 2,046,407 |
| Oct 16, 2025 | 442.75 | 447.25 | 437.00 | 437.50 | 434.33 | -1.46% | 2,372,877 |
| Oct 15, 2025 | 441.00 | 446.00 | 436.50 | 444.00 | 440.78 | 1.02% | 1,848,591 |