Skip to main content
Marti Gayrimenkul Yatirim Ortakligi A.S. (IST:MRGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.480
-0.010 (-0.67%)
Last updated: Mar 9, 2026, 3:29 PM GMT+3

IST:MRGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.461.491.401.48--0.67%65,040,627
Mar 6, 20261.431.521.411.491.494.20%371,671,900
Mar 5, 20261.391.471.391.431.434.38%206,286,600
Mar 4, 20261.361.401.351.371.370.74%81,948,820
Mar 3, 20261.361.421.351.361.36-97,360,290
Mar 2, 20261.351.401.321.361.36-6.21%101,841,600
Feb 27, 20261.401.511.391.451.453.57%265,311,800
Feb 26, 20261.471.481.391.401.40-5.41%154,991,800
Feb 25, 20261.571.571.481.481.48-5.13%111,543,480
Feb 24, 20261.551.591.531.561.560.65%154,488,600
Feb 23, 20261.601.611.541.551.55-2.52%93,233,350
Feb 20, 20261.651.661.541.591.59-4.22%155,664,200
Feb 19, 20261.721.861.641.661.66-39.42%197,024,600
Feb 18, 20262.902.942.722.741.79-5.52%100,219,300
Feb 17, 20262.982.982.832.901.90-2.03%83,163,100
Feb 16, 20262.722.992.722.961.938.82%109,844,800
Feb 13, 20262.802.812.712.721.78-2.86%77,032,870
Feb 12, 20262.812.872.802.801.83-46,811,120
Feb 11, 20262.742.832.732.801.832.19%56,765,930
Feb 10, 20262.642.852.612.741.793.79%111,472,000
Feb 9, 20262.632.672.622.641.731.15%41,838,660
Feb 6, 20262.652.662.592.611.71-3.69%50,343,350
Feb 5, 20262.622.752.602.711.773.83%68,184,040
Feb 4, 20262.732.762.602.611.71-4.04%34,157,550
Feb 3, 20262.752.812.692.721.78-39,800,430
Feb 2, 20262.612.752.562.721.783.03%55,180,650
Jan 30, 20262.632.692.602.641.730.38%50,592,240
Jan 29, 20262.662.672.622.631.72-0.75%31,953,920
Jan 28, 20262.632.682.622.651.730.38%30,346,830
Jan 27, 20262.702.712.632.641.73-2.22%21,010,340
Jan 26, 20262.662.732.622.701.761.50%56,714,920
Jan 23, 20262.672.692.642.661.74-0.75%23,199,640
Jan 22, 20262.612.722.612.681.753.08%38,542,230
Jan 21, 20262.572.612.532.601.701.17%38,168,270
Jan 20, 20262.612.632.572.571.68-1.91%35,260,570
Jan 19, 20262.642.682.612.621.71-37,342,400
Jan 16, 20262.662.672.592.621.71-1.50%44,064,350
Jan 15, 20262.802.882.662.661.74-5.67%89,056,050
Jan 14, 20262.702.852.692.821.844.44%91,805,930
Jan 13, 20262.732.752.692.701.76-1.10%26,224,890
Jan 12, 20262.722.762.692.731.780.37%23,142,320
Jan 9, 20262.682.732.622.721.781.49%42,599,140
Jan 8, 20262.662.702.562.681.750.37%41,926,980
Jan 7, 20262.652.792.652.671.75-52,788,530
Jan 6, 20262.592.682.532.671.753.49%43,430,990
Jan 5, 20262.522.652.432.581.693.20%46,142,260
Jan 2, 20262.402.522.402.501.634.60%27,624,370
Dec 31, 20252.392.432.382.391.560.42%15,122,900
Dec 30, 20252.372.392.322.381.560.85%18,412,960
Dec 29, 20252.462.472.362.361.54-4.07%22,695,060
Dec 26, 20252.432.462.412.461.611.65%26,295,610
Dec 25, 20252.422.442.412.421.58-12,461,770
Dec 24, 20252.432.442.382.421.58-0.41%25,180,100
Dec 23, 20252.422.462.392.431.590.83%27,443,360
Dec 22, 20252.502.522.412.411.58-3.21%21,992,120
Dec 19, 20252.532.532.462.491.63-1.19%22,159,370
Dec 18, 20252.532.612.512.521.65-39,587,890
Dec 17, 20252.572.612.512.521.65-1.95%19,631,530
Dec 16, 20252.652.662.572.571.68-2.65%19,893,030
Dec 15, 20252.642.682.622.641.730.38%31,965,220
Dec 12, 20252.682.692.622.631.72-1.50%25,844,660
Dec 11, 20252.632.812.612.671.752.30%69,187,190
Dec 10, 20252.632.702.602.611.71-1.51%33,330,380
Dec 9, 20252.672.672.592.651.73-25,909,060
Dec 8, 20252.662.712.632.651.730.38%19,379,340
Dec 5, 20252.622.672.612.641.730.76%25,134,500
Dec 4, 20252.692.702.612.621.71-1.87%20,406,890
Dec 3, 20252.692.742.672.671.75-0.37%20,739,750
Dec 2, 20252.722.742.682.681.75-1.47%18,539,970
Dec 1, 20252.662.732.662.721.782.64%18,691,170
Nov 28, 20252.652.732.652.651.73-1.49%21,340,350
Nov 27, 20252.672.802.642.691.760.75%40,792,910
Nov 26, 20252.742.762.672.671.75-2.20%19,677,860
Nov 25, 20252.852.862.722.731.78-4.21%36,178,450
Nov 24, 20252.822.972.772.851.860.71%69,257,020
Nov 21, 20252.842.872.812.831.85-1.05%19,963,750
Nov 20, 20252.912.962.842.861.87-1.38%28,113,700
Nov 19, 20252.962.972.882.901.90-1.36%27,214,060
Nov 18, 20252.932.962.882.941.920.68%30,018,700
Nov 17, 20252.873.002.872.921.912.46%41,244,940
Nov 14, 20252.802.872.762.851.86-1.38%37,784,050
Nov 13, 20252.942.962.882.891.89-1.70%40,047,350
Nov 12, 20252.933.022.932.941.920.34%37,433,270
Nov 11, 20253.103.102.822.931.92-6.09%65,272,310
Nov 10, 20253.213.223.083.122.04-1.89%58,575,980
Nov 7, 20253.393.393.153.182.08-5.64%60,982,800
Nov 6, 20253.383.523.343.372.200.30%88,946,440
Nov 5, 20253.323.453.313.362.201.82%67,547,790
Nov 4, 20253.423.433.273.302.16-3.23%43,702,110
Nov 3, 20253.333.503.323.412.233.65%99,711,890
Oct 31, 20253.423.423.253.292.15-4.08%74,559,970
Oct 30, 20253.153.433.153.432.249.94%105,804,400
Oct 28, 20253.193.213.113.122.04-1.58%19,920,110
Oct 27, 20253.023.233.023.172.074.97%142,587,000
Oct 24, 20252.883.052.883.021.974.50%65,207,210
Oct 23, 20252.943.072.882.891.89-1.70%81,751,610
Oct 22, 20252.793.052.772.941.925.76%125,561,400
Oct 21, 20252.812.842.702.781.82-0.71%46,729,330
Oct 20, 20252.782.832.732.801.831.45%43,919,040
Oct 17, 20252.862.862.692.761.80-3.50%52,134,780