Skip to main content
Mogan Enerji Yatirim Holding Anonim Sirketi (IST:MOGAN)
Turkey flag Turkey · Delayed Price · Currency is TRY
9.78
-0.15 (-1.51%)
At close: Mar 9, 2026

IST:MOGAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.9010.089.729.789.78-1.51%10,865,943
Mar 6, 202610.4110.419.879.939.93-4.70%10,198,890
Mar 5, 202610.0010.429.9610.4210.425.57%11,996,660
Mar 4, 202610.0310.149.759.879.87-1.60%16,506,460
Mar 3, 20269.8910.279.8410.0310.030.80%9,515,811
Mar 2, 20269.6010.319.609.959.95-6.04%15,291,750
Feb 27, 202610.5211.0010.4310.5910.591.05%29,493,230
Feb 26, 202610.7110.7710.4010.4810.48-2.60%13,736,170
Feb 25, 202611.2911.3610.6810.7610.76-4.69%18,326,240
Feb 24, 202611.2211.4910.8811.2911.291.53%38,110,807
Feb 23, 202610.6711.4010.6711.1211.125.70%44,418,330
Feb 20, 202610.4711.3410.2010.5210.522.04%42,309,430
Feb 19, 202611.1611.5210.2110.3110.31-7.62%31,250,860
Feb 18, 202611.6511.8110.5611.1611.163.91%86,881,727
Feb 17, 20269.7810.749.7410.7410.749.93%20,946,820
Feb 16, 20269.189.849.189.779.776.66%22,472,770
Feb 13, 20269.179.259.119.169.16-6,243,002
Feb 12, 20269.059.179.019.169.161.78%5,355,726
Feb 11, 20269.089.168.969.009.00-1.75%7,236,365
Feb 10, 20269.099.219.049.169.160.88%4,923,082
Feb 9, 20268.939.148.939.089.082.60%4,880,104
Feb 6, 20269.049.088.788.858.85-1.78%4,964,327
Feb 5, 20269.319.319.019.019.01-3.22%5,784,869
Feb 4, 20269.009.769.009.319.314.84%16,344,600
Feb 3, 20269.009.038.828.888.881.25%4,155,697
Feb 2, 20268.858.908.628.778.77-1.46%5,212,913
Jan 30, 20268.978.988.788.908.90-0.67%4,424,223
Jan 29, 20268.879.038.838.968.961.01%8,713,346
Jan 28, 20268.778.918.758.878.871.14%5,949,747
Jan 27, 20268.948.958.758.778.77-1.79%5,613,614
Jan 26, 20268.858.948.778.938.931.02%6,112,364
Jan 23, 20268.848.928.758.848.840.45%4,253,814
Jan 22, 20268.758.988.738.808.801.27%5,323,000
Jan 21, 20268.808.808.618.698.69-0.69%4,951,504
Jan 20, 20268.829.078.738.758.75-0.79%6,632,429
Jan 19, 20268.658.958.658.828.822.20%7,532,869
Jan 16, 20268.568.698.478.638.630.82%7,483,857
Jan 15, 20268.328.598.318.568.562.88%5,619,782
Jan 14, 20268.398.468.318.328.32-0.83%5,203,488
Jan 13, 20268.358.518.358.398.390.48%4,454,998
Jan 12, 20268.278.458.218.358.351.21%5,103,433
Jan 9, 20268.308.338.188.258.25-0.36%3,421,383
Jan 8, 20268.368.368.188.288.28-3,829,741
Jan 7, 20268.518.538.288.288.28-2.59%3,453,139
Jan 6, 20268.568.618.418.508.50-0.58%3,475,102
Jan 5, 20268.558.608.428.558.55-4,438,820
Jan 2, 20268.218.558.218.558.554.40%6,823,661
Dec 31, 20258.158.328.148.198.191.11%4,396,945
Dec 30, 20258.158.248.068.108.100.37%6,027,308
Dec 29, 20258.078.408.028.078.070.25%9,467,955
Dec 26, 20258.108.158.058.058.05-0.62%3,763,106
Dec 25, 20258.118.188.098.108.100.37%2,739,135
Dec 24, 20258.188.238.068.078.07-1.34%4,509,641
Dec 23, 20258.268.308.178.188.18-0.61%3,396,997
Dec 22, 20258.208.318.108.238.230.49%7,019,743
Dec 19, 20258.128.218.128.198.190.86%2,900,242
Dec 18, 20258.158.248.098.128.12-0.25%4,997,875
Dec 17, 20258.158.218.098.148.14-0.12%4,117,455
Dec 16, 20258.208.228.118.158.15-0.37%2,537,701
Dec 15, 20258.198.338.118.188.18-4,776,152
Dec 12, 20258.218.288.158.188.18-0.12%3,871,251
Dec 11, 20258.308.368.198.198.19-0.85%3,550,620
Dec 10, 20258.338.408.268.268.26-0.84%3,591,125
Dec 9, 20258.438.468.018.338.33-1.19%6,216,480
Dec 8, 20258.408.488.388.438.431.08%3,971,449
Dec 5, 20258.318.388.278.348.340.85%1,874,171
Dec 4, 20258.398.408.218.278.27-1.19%2,485,221
Dec 3, 20258.408.538.348.378.37-0.24%2,313,403
Dec 2, 20258.368.458.348.398.390.36%2,110,192
Dec 1, 20258.258.408.258.368.361.33%2,651,752
Nov 28, 20258.278.338.228.258.25-0.36%1,968,448
Nov 27, 20258.378.378.278.288.28-0.24%2,244,026
Nov 26, 20258.478.498.308.308.30-1.19%2,415,516
Nov 25, 20258.528.588.388.408.40-1.52%3,901,175
Nov 24, 20258.538.658.528.538.53-3,164,068
Nov 21, 20258.618.678.488.538.53-0.93%2,071,086
Nov 20, 20258.798.798.598.618.610.35%2,514,122
Nov 19, 20258.618.738.588.588.58-0.35%2,653,784
Nov 18, 20258.698.728.548.618.61-0.92%2,771,102
Nov 17, 20258.558.718.508.698.693.08%3,703,809
Nov 14, 20258.428.788.318.438.430.12%3,259,275
Nov 13, 20258.508.628.428.428.42-0.47%3,339,968
Nov 12, 20258.718.758.458.468.46-2.31%7,727,422
Nov 11, 20258.899.168.638.668.66-7.18%10,771,450
Nov 10, 20259.519.679.339.339.33-2.61%4,736,185
Nov 7, 202510.0510.109.559.589.58-5.15%5,033,331
Nov 6, 202510.0710.409.9710.1010.10-0.20%9,602,364
Nov 5, 20259.6910.349.5610.1210.124.65%11,331,210
Nov 4, 20259.829.839.549.679.67-1.53%4,046,128
Nov 3, 20259.609.909.579.829.822.83%5,656,900
Oct 31, 20259.549.689.459.559.550.32%4,733,576
Oct 30, 20259.399.939.339.529.522.37%5,540,410
Oct 28, 20259.279.419.239.309.300.32%1,360,085
Oct 27, 20259.359.409.259.279.27-0.86%3,096,151
Oct 24, 20258.929.358.929.359.354.82%5,842,428
Oct 23, 20258.989.098.928.928.92-0.45%3,453,727
Oct 22, 20258.969.068.918.968.960.45%3,623,711
Oct 21, 20259.039.078.908.928.92-1.00%3,492,583
Oct 20, 20258.909.038.749.019.011.81%4,474,960
Oct 17, 20258.998.998.708.858.85-1.01%5,051,722