Migros Ticaret A.S. (IST:MGROS)
Turkey
· Delayed Price · Currency is TRY 618.00
-16.00 (-2.52%)
Apr 28, 2026, 6:09 PM GMT+3
Migros Ticaret A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 634.00 | 634.00 | 617.00 | 618.00 | 618.00 | -2.52% | 1,586,556 |
| Apr 27, 2026 | 637.00 | 641.00 | 631.50 | 634.00 | 634.00 | -0.70% | 1,706,308 |
| Apr 24, 2026 | 655.50 | 655.50 | 628.50 | 638.50 | 638.50 | -2.89% | 3,100,512 |
| Apr 22, 2026 | 665.50 | 668.00 | 643.50 | 657.50 | 657.50 | -0.83% | 2,128,196 |
| Apr 21, 2026 | 661.50 | 669.50 | 659.50 | 663.00 | 663.00 | 0.45% | 1,930,122 |
| Apr 20, 2026 | 664.00 | 664.00 | 656.50 | 660.00 | 660.00 | -1.93% | 1,663,731 |
| Apr 17, 2026 | 661.00 | 674.50 | 651.50 | 673.00 | 673.00 | 2.05% | 3,319,622 |
| Apr 16, 2026 | 658.50 | 663.00 | 649.50 | 659.50 | 659.50 | 0.46% | 2,144,171 |
| Apr 15, 2026 | 652.00 | 663.50 | 650.50 | 656.50 | 656.50 | 1.16% | 2,108,030 |
| Apr 14, 2026 | 647.00 | 658.00 | 646.00 | 649.00 | 649.00 | 1.25% | 3,437,701 |
| Apr 13, 2026 | 649.00 | 649.00 | 634.00 | 641.00 | 641.00 | -2.29% | 2,311,188 |
| Apr 10, 2026 | 645.50 | 656.00 | 639.00 | 656.00 | 656.00 | 2.42% | 3,119,382 |
| Apr 9, 2026 | 624.00 | 648.50 | 624.00 | 640.50 | 640.50 | 2.07% | 2,679,332 |
| Apr 8, 2026 | 616.00 | 639.50 | 616.00 | 627.50 | 627.50 | 4.58% | 3,247,531 |
| Apr 7, 2026 | 605.00 | 607.50 | 593.00 | 600.00 | 600.00 | -0.99% | 1,385,183 |
| Apr 6, 2026 | 602.50 | 610.00 | 601.50 | 606.00 | 606.00 | 0.83% | 1,620,216 |
| Apr 3, 2026 | 623.00 | 623.00 | 601.00 | 601.00 | 601.00 | -3.14% | 1,882,459 |
| Apr 2, 2026 | 614.50 | 625.00 | 608.00 | 620.50 | 620.50 | 0.57% | 2,578,555 |
| Apr 1, 2026 | 606.00 | 619.00 | 606.00 | 617.00 | 617.00 | 2.41% | 1,711,719 |
| Mar 31, 2026 | 596.00 | 605.00 | 592.50 | 602.50 | 602.50 | 1.35% | 2,565,185 |
| Mar 30, 2026 | 603.00 | 604.00 | 593.00 | 594.50 | 594.50 | -1.41% | 1,286,422 |
| Mar 27, 2026 | 604.00 | 609.00 | 597.00 | 603.00 | 603.00 | 0.42% | 1,843,312 |
| Mar 26, 2026 | 604.00 | 616.00 | 599.00 | 600.50 | 600.50 | -0.66% | 2,537,002 |
| Mar 25, 2026 | 591.00 | 621.00 | 591.00 | 604.50 | 604.50 | 3.16% | 3,166,567 |
| Mar 24, 2026 | 591.50 | 592.00 | 580.00 | 586.00 | 586.00 | -1.60% | 1,563,838 |
| Mar 23, 2026 | 584.00 | 596.50 | 562.00 | 595.50 | 595.50 | 1.97% | 3,140,911 |
| Mar 19, 2026 | 590.00 | 591.00 | 581.00 | 584.00 | 584.00 | -1.43% | 1,288,291 |
| Mar 18, 2026 | 599.50 | 608.50 | 589.00 | 592.50 | 592.50 | -0.75% | 1,836,610 |
| Mar 17, 2026 | 600.00 | 600.00 | 591.00 | 597.00 | 597.00 | 0.93% | 1,394,155 |
| Mar 16, 2026 | 607.00 | 609.50 | 588.00 | 591.50 | 591.50 | -2.23% | 2,122,354 |
| Mar 13, 2026 | 605.00 | 619.00 | 604.00 | 605.00 | 605.00 | -0.41% | 3,037,372 |
| Mar 12, 2026 | 600.00 | 618.00 | 596.00 | 607.50 | 607.50 | 0.75% | 4,012,022 |
| Mar 11, 2026 | 604.00 | 621.50 | 590.50 | 603.00 | 603.00 | - | 3,360,033 |
| Mar 10, 2026 | 585.50 | 604.00 | 585.50 | 603.00 | 603.00 | 4.42% | 2,859,663 |
| Mar 9, 2026 | 558.50 | 577.50 | 558.00 | 577.50 | 577.50 | 1.14% | 3,542,443 |
| Mar 6, 2026 | 601.50 | 602.00 | 565.50 | 571.00 | 571.00 | -5.07% | 4,128,203 |
| 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 |