MHR Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:MHRGY)
Turkey
· Delayed Price · Currency is TRY 3.440
-0.010 (-0.29%)
Last updated: Mar 9, 2026, 3:29 PM GMT+3
IST:MHRGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.39 | 3.48 | 3.39 | 3.44 | - | -0.29% | 180,161,649 |
| Mar 6, 2026 | 3.45 | 3.47 | 3.37 | 3.45 | 3.45 | 0.58% | 3,410,201 |
| Mar 5, 2026 | 3.39 | 3.53 | 3.39 | 3.43 | 3.43 | 2.08% | 4,535,236 |
| Mar 4, 2026 | 3.34 | 3.41 | 3.33 | 3.36 | 3.36 | 0.90% | 4,953,581 |
| Mar 3, 2026 | 3.55 | 3.60 | 3.33 | 3.33 | 3.33 | -1.19% | 9,856,165 |
| Mar 2, 2026 | 3.15 | 3.37 | 3.15 | 3.37 | 3.37 | -1.46% | 7,953,798 |
| Feb 27, 2026 | 3.63 | 3.66 | 3.38 | 3.42 | 3.42 | -4.47% | 13,671,110 |
| Feb 26, 2026 | 3.76 | 3.91 | 3.58 | 3.58 | 3.58 | -4.02% | 25,290,180 |
| Feb 25, 2026 | 3.50 | 3.85 | 3.49 | 3.73 | 3.73 | 5.97% | 21,071,000 |
| Feb 24, 2026 | 3.51 | 3.54 | 3.46 | 3.52 | 3.52 | 0.57% | 2,859,736 |
| Feb 23, 2026 | 3.62 | 3.68 | 3.50 | 3.50 | 3.50 | -1.41% | 6,224,323 |
| Feb 20, 2026 | 3.51 | 3.58 | 3.46 | 3.55 | 3.55 | 1.14% | 5,091,455 |
| Feb 19, 2026 | 3.76 | 3.81 | 3.47 | 3.51 | 3.51 | -6.15% | 9,869,877 |
| Feb 18, 2026 | 4.00 | 4.00 | 3.72 | 3.74 | 3.74 | -6.27% | 9,297,484 |
| Feb 17, 2026 | 3.84 | 4.00 | 3.82 | 3.99 | 3.99 | 3.64% | 7,104,564 |
| Feb 16, 2026 | 3.87 | 3.94 | 3.83 | 3.85 | 3.85 | 0.79% | 6,894,471 |
| Feb 13, 2026 | 3.80 | 3.86 | 3.78 | 3.82 | 3.82 | 0.79% | 4,503,050 |
| Feb 12, 2026 | 3.77 | 3.83 | 3.74 | 3.79 | 3.79 | 0.80% | 4,681,408 |
| Feb 11, 2026 | 3.82 | 3.86 | 3.76 | 3.76 | 3.76 | -1.57% | 4,356,999 |
| Feb 10, 2026 | 3.73 | 3.89 | 3.72 | 3.82 | 3.82 | 2.14% | 8,399,324 |
| Feb 9, 2026 | 3.74 | 3.81 | 3.66 | 3.74 | 3.74 | 2.19% | 7,926,119 |
| Feb 6, 2026 | 3.80 | 3.84 | 3.65 | 3.66 | 3.66 | -3.68% | 8,015,964 |
| Feb 5, 2026 | 3.59 | 3.93 | 3.57 | 3.80 | 3.80 | 5.56% | 21,984,730 |
| Feb 4, 2026 | 3.51 | 3.74 | 3.51 | 3.60 | 3.60 | 2.56% | 13,216,920 |
| Feb 3, 2026 | 3.49 | 3.54 | 3.48 | 3.51 | 3.51 | 0.29% | 3,808,378 |
| Feb 2, 2026 | 3.45 | 3.54 | 3.38 | 3.50 | 3.50 | 1.45% | 4,988,000 |
| Jan 30, 2026 | 3.46 | 3.49 | 3.41 | 3.45 | 3.45 | - | 5,143,126 |
| Jan 29, 2026 | 3.61 | 3.66 | 3.45 | 3.45 | 3.45 | -3.36% | 11,601,137 |
| Jan 28, 2026 | 3.48 | 3.61 | 3.47 | 3.57 | 3.57 | 2.59% | 7,741,039 |
| Jan 27, 2026 | 3.50 | 3.51 | 3.46 | 3.48 | 3.48 | -0.57% | 4,700,168 |
| Jan 26, 2026 | 3.51 | 3.52 | 3.47 | 3.50 | 3.50 | - | 5,084,100 |
| Jan 23, 2026 | 3.51 | 3.55 | 3.47 | 3.50 | 3.50 | -0.28% | 3,452,946 |
| Jan 22, 2026 | 3.46 | 3.54 | 3.46 | 3.51 | 3.51 | 1.74% | 4,184,366 |
| Jan 21, 2026 | 3.50 | 3.52 | 3.43 | 3.45 | 3.45 | -1.43% | 2,739,740 |
| Jan 20, 2026 | 3.50 | 3.56 | 3.47 | 3.50 | 3.50 | - | 4,159,829 |
| Jan 19, 2026 | 3.48 | 3.56 | 3.48 | 3.50 | 3.50 | 0.86% | 3,083,442 |
| Jan 16, 2026 | 3.49 | 3.51 | 3.42 | 3.47 | 3.47 | -0.57% | 4,778,588 |
| Jan 15, 2026 | 3.52 | 3.59 | 3.44 | 3.49 | 3.49 | -1.69% | 7,065,745 |
| Jan 14, 2026 | 3.54 | 3.64 | 3.50 | 3.55 | 3.55 | 0.57% | 4,788,410 |
| Jan 13, 2026 | 3.53 | 3.56 | 3.49 | 3.53 | 3.53 | - | 3,082,350 |
| Jan 12, 2026 | 3.40 | 3.60 | 3.39 | 3.53 | 3.53 | 3.52% | 7,056,347 |
| Jan 9, 2026 | 3.40 | 3.44 | 3.36 | 3.41 | 3.41 | 0.29% | 3,763,223 |
| Jan 8, 2026 | 3.33 | 3.42 | 3.27 | 3.40 | 3.40 | 2.10% | 3,220,368 |
| Jan 7, 2026 | 3.37 | 3.38 | 3.30 | 3.33 | 3.33 | -1.19% | 2,607,527 |
| Jan 6, 2026 | 3.36 | 3.39 | 3.32 | 3.37 | 3.37 | 0.60% | 4,342,105 |
| Jan 5, 2026 | 3.41 | 3.41 | 3.33 | 3.35 | 3.35 | -1.76% | 3,727,904 |
| Jan 2, 2026 | 3.45 | 3.50 | 3.39 | 3.41 | 3.41 | -1.16% | 4,125,165 |
| Dec 31, 2025 | 3.39 | 3.50 | 3.39 | 3.45 | 3.45 | 0.88% | 3,581,424 |
| Dec 30, 2025 | 3.28 | 3.45 | 3.21 | 3.42 | 3.42 | 4.27% | 8,285,544 |
| Dec 29, 2025 | 3.35 | 3.36 | 3.21 | 3.28 | 3.28 | -1.80% | 5,501,118 |
| Dec 26, 2025 | 3.26 | 3.42 | 3.24 | 3.34 | 3.34 | 2.77% | 5,050,674 |
| Dec 25, 2025 | 3.26 | 3.30 | 3.25 | 3.25 | 3.25 | - | 1,191,084 |
| Dec 24, 2025 | 3.34 | 3.34 | 3.24 | 3.25 | 3.25 | -2.40% | 3,600,102 |
| Dec 23, 2025 | 3.33 | 3.36 | 3.30 | 3.33 | 3.33 | -0.60% | 3,987,649 |
| Dec 22, 2025 | 3.44 | 3.48 | 3.30 | 3.35 | 3.35 | -2.33% | 7,956,339 |
| Dec 19, 2025 | 3.48 | 3.49 | 3.43 | 3.43 | 3.43 | -1.15% | 5,030,740 |
| Dec 18, 2025 | 3.52 | 3.55 | 3.47 | 3.47 | 3.47 | -1.14% | 3,242,874 |
| Dec 17, 2025 | 3.55 | 3.56 | 3.51 | 3.51 | 3.51 | -1.13% | 2,614,731 |
| Dec 16, 2025 | 3.58 | 3.60 | 3.50 | 3.55 | 3.55 | -0.56% | 4,174,312 |
| Dec 15, 2025 | 3.58 | 3.64 | 3.57 | 3.57 | 3.57 | -0.28% | 3,122,497 |
| Dec 12, 2025 | 3.65 | 3.65 | 3.56 | 3.58 | 3.58 | -1.65% | 4,768,610 |
| Dec 11, 2025 | 3.50 | 3.65 | 3.47 | 3.64 | 3.64 | 4.60% | 12,174,550 |
| Dec 10, 2025 | 3.52 | 3.55 | 3.48 | 3.48 | 3.48 | -0.85% | 3,366,036 |
| Dec 9, 2025 | 3.54 | 3.54 | 3.49 | 3.51 | 3.51 | -0.57% | 2,279,332 |
| Dec 8, 2025 | 3.51 | 3.55 | 3.50 | 3.53 | 3.53 | 0.86% | 2,800,213 |
| Dec 5, 2025 | 3.56 | 3.57 | 3.49 | 3.50 | 3.50 | -1.41% | 3,810,553 |
| Dec 4, 2025 | 3.64 | 3.64 | 3.55 | 3.55 | 3.55 | -2.20% | 3,143,718 |
| Dec 3, 2025 | 3.64 | 3.68 | 3.60 | 3.63 | 3.63 | - | 3,031,545 |
| Dec 2, 2025 | 3.60 | 3.68 | 3.59 | 3.63 | 3.63 | 0.83% | 3,314,550 |
| Dec 1, 2025 | 3.55 | 3.62 | 3.54 | 3.60 | 3.60 | 1.69% | 3,190,345 |
| Nov 28, 2025 | 3.60 | 3.63 | 3.54 | 3.54 | 3.54 | -1.67% | 2,562,383 |
| Nov 27, 2025 | 3.60 | 3.75 | 3.59 | 3.60 | 3.60 | 0.28% | 2,988,374 |
| Nov 26, 2025 | 3.67 | 3.67 | 3.59 | 3.59 | 3.59 | -1.64% | 2,418,151 |
| Nov 25, 2025 | 3.76 | 3.80 | 3.65 | 3.65 | 3.65 | -2.93% | 5,789,116 |
| Nov 24, 2025 | 3.78 | 3.80 | 3.74 | 3.76 | 3.76 | -0.53% | 3,167,680 |
| Nov 21, 2025 | 3.78 | 3.82 | 3.74 | 3.78 | 3.78 | - | 4,047,737 |
| Nov 20, 2025 | 3.85 | 3.88 | 3.73 | 3.78 | 3.78 | -1.82% | 5,829,405 |
| Nov 19, 2025 | 3.94 | 3.95 | 3.85 | 3.85 | 3.85 | -1.79% | 7,931,419 |
| Nov 18, 2025 | 4.02 | 4.04 | 3.90 | 3.92 | 3.92 | -2.49% | 6,451,597 |
| Nov 17, 2025 | 4.17 | 4.20 | 4.00 | 4.02 | 4.02 | -0.25% | 12,787,710 |
| Nov 14, 2025 | 4.02 | 4.10 | 3.97 | 4.03 | 4.03 | 0.25% | 6,694,757 |
| Nov 13, 2025 | 4.11 | 4.22 | 4.01 | 4.02 | 4.02 | -1.95% | 6,457,791 |
| Nov 12, 2025 | 4.16 | 4.33 | 4.07 | 4.10 | 4.10 | -1.44% | 11,089,750 |
| Nov 11, 2025 | 3.93 | 4.39 | 3.74 | 4.16 | 4.16 | 4.00% | 32,866,240 |
| Nov 10, 2025 | 3.85 | 4.21 | 3.83 | 4.00 | 4.00 | 4.44% | 37,040,350 |
| Nov 7, 2025 | 3.91 | 3.97 | 3.80 | 3.83 | 3.83 | -2.05% | 4,734,504 |
| Nov 6, 2025 | 3.96 | 3.99 | 3.89 | 3.91 | 3.91 | -0.76% | 5,217,382 |
| Nov 5, 2025 | 4.06 | 4.06 | 3.86 | 3.94 | 3.94 | -1.99% | 3,849,374 |
| Nov 4, 2025 | 4.10 | 4.17 | 3.98 | 4.02 | 4.02 | -0.25% | 5,483,630 |
| Nov 3, 2025 | 3.96 | 4.12 | 3.96 | 4.03 | 4.03 | 1.77% | 5,564,699 |
| Oct 31, 2025 | 3.99 | 4.01 | 3.94 | 3.96 | 3.96 | -0.50% | 4,728,368 |
| Oct 30, 2025 | 3.82 | 4.06 | 3.82 | 3.98 | 3.98 | 4.19% | 11,672,310 |
| Oct 28, 2025 | 3.78 | 3.83 | 3.77 | 3.82 | 3.82 | 1.33% | 1,299,382 |
| Oct 27, 2025 | 3.82 | 3.87 | 3.77 | 3.77 | 3.77 | -1.31% | 4,590,111 |
| Oct 24, 2025 | 3.70 | 3.83 | 3.69 | 3.82 | 3.82 | 3.80% | 5,571,674 |
| Oct 23, 2025 | 3.72 | 3.88 | 3.68 | 3.68 | 3.68 | -0.81% | 5,264,975 |
| Oct 22, 2025 | 3.63 | 3.76 | 3.63 | 3.71 | 3.71 | 2.20% | 6,015,077 |
| Oct 21, 2025 | 3.69 | 3.71 | 3.59 | 3.63 | 3.63 | -1.63% | 6,877,232 |
| Oct 20, 2025 | 3.67 | 3.73 | 3.61 | 3.69 | 3.69 | 1.10% | 4,692,620 |
| Oct 17, 2025 | 3.72 | 3.73 | 3.57 | 3.65 | 3.65 | -1.62% | 3,997,368 |