Migros Ticaret A.S. (IST:MGROS)
Turkey
· Delayed Price · Currency is TRY 508.50
-7.00 (-1.36%)
At close: Dec 5, 2025
Migros Ticaret A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 515.50 | 519.00 | 506.50 | 509.50 | - | -1.16% | 1,085,384 |
| 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 |
| Oct 14, 2025 | 450.00 | 451.50 | 439.50 | 439.50 | 436.31 | -2.01% | 1,615,369 |
| Oct 13, 2025 | 445.00 | 452.75 | 442.50 | 448.50 | 445.25 | -0.44% | 1,629,008 |
| Oct 10, 2025 | 452.25 | 459.50 | 449.00 | 450.50 | 447.23 | -0.39% | 1,648,214 |
| Oct 9, 2025 | 460.75 | 463.50 | 449.00 | 452.25 | 448.97 | -0.60% | 1,513,563 |
| Oct 8, 2025 | 466.00 | 469.50 | 449.75 | 455.00 | 451.70 | -2.57% | 2,073,809 |
| Oct 7, 2025 | 464.75 | 470.50 | 464.00 | 467.00 | 463.61 | 0.86% | 1,562,461 |
| Oct 6, 2025 | 471.50 | 474.00 | 463.00 | 463.00 | 459.64 | -1.80% | 2,529,626 |
| Oct 3, 2025 | 468.50 | 478.25 | 465.50 | 471.50 | 468.08 | 1.02% | 3,016,817 |
| Oct 2, 2025 | 463.50 | 470.75 | 461.25 | 466.75 | 463.36 | 0.70% | 2,818,226 |
| Oct 1, 2025 | 444.50 | 468.50 | 444.00 | 463.50 | 460.14 | 4.16% | 3,914,971 |
| Sep 30, 2025 | 439.50 | 449.25 | 438.25 | 445.00 | 441.77 | 1.08% | 3,306,894 |
| Sep 29, 2025 | 444.00 | 446.25 | 438.75 | 440.25 | 437.06 | -1.07% | 2,214,307 |
| Sep 26, 2025 | 447.25 | 451.00 | 440.75 | 445.00 | 441.77 | -0.50% | 2,022,765 |
| Sep 25, 2025 | 453.75 | 456.25 | 446.00 | 447.25 | 444.01 | -0.83% | 1,740,745 |
| Sep 24, 2025 | 450.00 | 457.25 | 446.50 | 451.00 | 447.73 | 0.45% | 3,687,083 |
| Sep 23, 2025 | 453.00 | 458.00 | 447.00 | 449.00 | 445.74 | -1.70% | 3,729,511 |
| Sep 22, 2025 | 458.75 | 460.75 | 454.50 | 456.75 | 453.44 | 1.44% | 2,325,045 |
| Sep 19, 2025 | 443.75 | 452.75 | 443.00 | 450.25 | 446.98 | 1.69% | 2,599,511 |
| Sep 18, 2025 | 447.25 | 454.50 | 442.00 | 442.75 | 439.54 | -0.51% | 2,440,269 |
| Sep 17, 2025 | 449.75 | 453.25 | 443.00 | 445.00 | 441.77 | -1.00% | 2,097,465 |
| Sep 16, 2025 | 448.00 | 453.25 | 440.00 | 449.50 | 446.24 | 0.50% | 4,353,571 |
| Sep 15, 2025 | 420.50 | 447.25 | 415.50 | 447.25 | 444.01 | 5.86% | 5,551,205 |
| Sep 12, 2025 | 422.25 | 424.25 | 416.75 | 422.50 | 419.44 | 0.12% | 2,026,205 |
| Sep 11, 2025 | 434.00 | 437.50 | 420.50 | 422.00 | 418.94 | -2.82% | 3,464,610 |
| Sep 10, 2025 | 433.25 | 437.50 | 430.75 | 434.25 | 431.10 | 0.81% | 2,064,260 |
| Sep 9, 2025 | 439.75 | 442.00 | 430.25 | 430.75 | 427.63 | -1.43% | 3,077,623 |
| Sep 8, 2025 | 450.75 | 452.25 | 437.00 | 437.00 | 433.83 | -4.53% | 2,463,571 |
| Sep 5, 2025 | 462.25 | 467.25 | 456.00 | 457.75 | 454.43 | -0.65% | 2,791,529 |
| Sep 4, 2025 | 459.75 | 464.50 | 456.25 | 460.75 | 457.41 | 0.71% | 2,712,001 |
| Sep 3, 2025 | 463.25 | 465.50 | 455.25 | 457.50 | 454.18 | -1.24% | 2,837,070 |
| Sep 2, 2025 | 478.25 | 482.50 | 454.50 | 463.25 | 459.89 | -2.93% | 4,285,401 |
| Sep 1, 2025 | 486.00 | 487.00 | 476.75 | 477.25 | 473.79 | -1.75% | 2,222,184 |
| Aug 29, 2025 | 489.50 | 492.50 | 482.75 | 485.75 | 482.23 | -0.77% | 2,489,677 |
| Aug 28, 2025 | 491.25 | 496.50 | 489.00 | 489.50 | 485.95 | -0.31% | 1,817,999 |
| Aug 27, 2025 | 498.50 | 499.75 | 491.00 | 491.00 | 487.44 | -0.86% | 2,431,840 |
| Aug 26, 2025 | 499.50 | 502.00 | 495.25 | 495.25 | 491.66 | -0.90% | 2,824,298 |
| Aug 25, 2025 | 501.00 | 506.00 | 499.75 | 499.75 | 496.13 | 0.15% | 2,466,643 |
| Aug 22, 2025 | 503.50 | 503.50 | 497.00 | 499.00 | 495.38 | -0.20% | 1,989,551 |
| Aug 21, 2025 | 497.00 | 504.50 | 494.50 | 500.00 | 496.37 | 1.37% | 3,651,687 |
| Aug 20, 2025 | 488.00 | 495.50 | 486.25 | 493.25 | 489.67 | 1.39% | 2,175,880 |
| Aug 19, 2025 | 495.25 | 497.75 | 485.75 | 486.50 | 482.97 | -1.62% | 1,794,407 |
| Aug 18, 2025 | 496.25 | 499.25 | 493.75 | 494.50 | 490.91 | -0.35% | 1,737,179 |
| Aug 15, 2025 | 500.00 | 504.00 | 496.00 | 496.25 | 492.65 | -0.75% | 1,625,386 |
| Aug 14, 2025 | 508.00 | 510.00 | 499.50 | 500.00 | 496.37 | -1.48% | 2,366,360 |
| Aug 13, 2025 | 524.50 | 524.50 | 507.50 | 507.50 | 503.82 | -6.54% | 4,356,242 |
| Aug 12, 2025 | 547.00 | 547.00 | 538.00 | 543.00 | 539.06 | -0.37% | 817,963 |
| Aug 11, 2025 | 547.00 | 550.00 | 545.00 | 545.00 | 541.05 | 0.18% | 1,090,459 |
| Aug 8, 2025 | 534.00 | 544.00 | 530.50 | 544.00 | 540.05 | 1.78% | 1,515,663 |
| Aug 7, 2025 | 538.00 | 544.00 | 532.00 | 534.50 | 530.62 | -0.47% | 1,559,091 |
| Aug 6, 2025 | 527.50 | 538.00 | 523.50 | 537.00 | 533.11 | 1.80% | 1,843,229 |
| Aug 5, 2025 | 533.00 | 534.50 | 526.00 | 527.50 | 523.67 | -0.85% | 1,482,079 |
| Aug 4, 2025 | 528.50 | 533.50 | 526.00 | 532.00 | 528.14 | 1.33% | 1,798,158 |
| Aug 1, 2025 | 524.00 | 529.00 | 521.00 | 525.00 | 521.19 | 0.19% | 1,523,015 |
| Jul 31, 2025 | 529.00 | 531.50 | 517.50 | 524.00 | 520.20 | -0.85% | 2,218,353 |
| Jul 30, 2025 | 525.50 | 531.50 | 524.00 | 528.50 | 524.67 | -0.09% | 1,164,132 |
| Jul 29, 2025 | 529.00 | 534.00 | 526.00 | 529.00 | 525.16 | -0.38% | 1,062,930 |
| Jul 28, 2025 | 531.50 | 539.00 | 528.50 | 531.00 | 527.15 | - | 1,175,594 |
| Jul 25, 2025 | 535.00 | 535.00 | 523.50 | 531.00 | 527.15 | -0.65% | 1,013,319 |
| Jul 24, 2025 | 519.00 | 535.00 | 514.00 | 534.50 | 530.62 | 3.09% | 1,979,019 |
| Jul 23, 2025 | 520.00 | 523.00 | 515.50 | 518.50 | 514.74 | -0.29% | 988,965 |
| Jul 22, 2025 | 513.00 | 524.00 | 511.00 | 520.00 | 516.23 | 1.36% | 2,017,336 |
| Jul 21, 2025 | 497.50 | 515.50 | 497.50 | 513.00 | 509.28 | 3.53% | 1,999,533 |
| Jul 18, 2025 | 498.00 | 504.50 | 493.25 | 495.50 | 491.91 | -0.55% | 1,697,646 |