MHR Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:MHRGY)
Turkey
· Delayed Price · Currency is TRY 3.770
-0.100 (-2.58%)
Last updated: Apr 28, 2026, 5:59 PM GMT+3
IST:MHRGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.87 | 3.87 | 3.81 | 3.82 | - | -1.29% | 56,955,838 |
| Apr 27, 2026 | 3.82 | 3.90 | 3.80 | 3.87 | 3.87 | 1.57% | 5,708,442 |
| Apr 24, 2026 | 3.85 | 3.88 | 3.79 | 3.81 | 3.81 | -1.80% | 4,812,738 |
| Apr 22, 2026 | 3.82 | 4.00 | 3.80 | 3.88 | 3.88 | 1.57% | 10,183,380 |
| Apr 21, 2026 | 3.82 | 3.91 | 3.77 | 3.82 | 3.82 | - | 5,640,573 |
| Apr 20, 2026 | 3.80 | 3.90 | 3.80 | 3.82 | 3.82 | -1.55% | 5,766,190 |
| Apr 17, 2026 | 3.79 | 3.92 | 3.76 | 3.88 | 3.88 | 2.92% | 8,527,843 |
| Apr 16, 2026 | 3.85 | 3.89 | 3.75 | 3.77 | 3.77 | -1.31% | 9,051,202 |
| Apr 15, 2026 | 3.63 | 3.83 | 3.60 | 3.82 | 3.82 | 5.23% | 11,947,815 |
| Apr 14, 2026 | 3.65 | 3.68 | 3.58 | 3.63 | 3.63 | -0.27% | 8,770,435 |
| Apr 13, 2026 | 3.53 | 3.74 | 3.50 | 3.64 | 3.64 | 3.12% | 20,601,250 |
| Apr 10, 2026 | 3.41 | 3.53 | 3.41 | 3.53 | 3.53 | 3.82% | 7,772,290 |
| Apr 9, 2026 | 3.40 | 3.45 | 3.38 | 3.40 | 3.40 | - | 3,619,984 |
| Apr 8, 2026 | 3.45 | 3.50 | 3.40 | 3.40 | 3.40 | 1.19% | 9,197,249 |
| Apr 7, 2026 | 3.47 | 3.50 | 3.35 | 3.36 | 3.36 | -2.89% | 5,166,245 |
| Apr 6, 2026 | 3.41 | 3.47 | 3.40 | 3.46 | 3.46 | 1.47% | 3,913,811 |
| Apr 3, 2026 | 3.44 | 3.46 | 3.40 | 3.41 | 3.41 | -0.58% | 3,655,815 |
| Apr 2, 2026 | 3.45 | 3.45 | 3.37 | 3.43 | 3.43 | -1.15% | 3,612,112 |
| Apr 1, 2026 | 3.43 | 3.51 | 3.39 | 3.47 | 3.47 | 1.76% | 6,136,670 |
| Mar 31, 2026 | 3.37 | 3.44 | 3.37 | 3.41 | 3.41 | 1.49% | 2,572,105 |
| Mar 30, 2026 | 3.33 | 3.46 | 3.30 | 3.36 | 3.36 | 1.20% | 5,027,399 |
| Mar 27, 2026 | 3.43 | 3.51 | 3.29 | 3.32 | 3.32 | -2.64% | 7,474,171 |
| Mar 26, 2026 | 3.46 | 3.50 | 3.41 | 3.41 | 3.41 | -1.45% | 4,330,976 |
| Mar 25, 2026 | 3.55 | 3.58 | 3.46 | 3.46 | 3.46 | -1.70% | 6,585,904 |
| Mar 24, 2026 | 3.39 | 3.54 | 3.38 | 3.52 | 3.52 | 3.53% | 9,359,211 |
| Mar 23, 2026 | 3.44 | 3.44 | 3.30 | 3.40 | 3.40 | -2.02% | 7,022,002 |
| Mar 19, 2026 | 3.45 | 3.48 | 3.38 | 3.47 | 3.47 | 0.58% | 1,182,650 |
| Mar 18, 2026 | 3.46 | 3.50 | 3.44 | 3.45 | 3.45 | - | 3,252,487 |
| Mar 17, 2026 | 3.40 | 3.46 | 3.40 | 3.45 | 3.45 | 1.77% | 3,068,885 |
| Mar 16, 2026 | 3.40 | 3.42 | 3.35 | 3.39 | 3.39 | -0.29% | 4,695,051 |
| Mar 13, 2026 | 3.42 | 3.44 | 3.37 | 3.40 | 3.40 | -0.58% | 3,482,091 |
| Mar 12, 2026 | 3.41 | 3.46 | 3.40 | 3.42 | 3.42 | - | 3,269,610 |
| Mar 11, 2026 | 3.47 | 3.48 | 3.39 | 3.42 | 3.42 | -1.44% | 5,550,709 |
| Mar 10, 2026 | 3.47 | 3.49 | 3.43 | 3.47 | 3.47 | 2.06% | 7,751,250 |
| Mar 9, 2026 | 3.39 | 3.48 | 3.37 | 3.40 | 3.40 | -1.45% | 6,637,539 |
| 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 |