Skip to main content
Marti Gayrimenkul Yatirim Ortakligi A.S. (IST:MRGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.850
+0.060 (3.35%)
Last updated: Apr 29, 2026, 3:33 PM GMT+3

IST:MRGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.881.891.791.791.79-4.28%127,406,300
Apr 27, 20261.851.931.841.871.871.63%161,633,500
Apr 24, 20261.921.931.811.841.84-3.66%224,134,600
Apr 22, 20261.921.981.861.911.91-302,745,200
Apr 21, 20261.801.961.761.911.916.70%622,136,900
Apr 20, 20261.631.801.621.791.798.48%441,165,900
Apr 17, 20261.621.661.611.651.652.48%203,464,500
Apr 16, 20261.631.651.591.611.61-191,271,600
Apr 15, 20261.601.621.571.611.611.90%233,519,200
Apr 14, 20261.511.591.511.581.585.33%276,910,900
Apr 13, 20261.541.541.491.501.50-3.85%141,225,700
Apr 10, 20261.591.601.551.561.56-1.27%119,455,000
Apr 9, 20261.541.641.521.581.583.27%233,657,500
Apr 8, 20261.581.601.531.531.530.66%234,952,500
Apr 7, 20261.641.721.501.521.52-6.75%667,786,000
Apr 6, 20261.511.631.501.631.639.40%514,100,400
Apr 3, 20261.471.541.461.491.491.36%358,273,400
Apr 2, 20261.411.511.401.471.472.08%324,183,800
Apr 1, 20261.381.471.381.441.446.67%192,952,400
Mar 31, 20261.341.371.331.351.351.50%84,146,270
Mar 30, 20261.351.371.331.331.33-2.21%67,418,840
Mar 27, 20261.381.401.341.361.36-1.45%70,830,960
Mar 26, 20261.391.401.361.381.38-0.72%55,317,600
Mar 25, 20261.421.431.371.391.39-0.71%88,008,070
Mar 24, 20261.391.431.381.401.400.72%102,233,800
Mar 23, 20261.381.411.321.391.39-0.71%232,168,600
Mar 19, 20261.411.421.391.401.40-1.41%46,163,840
Mar 18, 20261.441.471.411.421.42-1.39%108,661,100
Mar 17, 20261.421.441.411.441.442.13%68,191,700
Mar 16, 20261.461.461.411.411.41-2.76%78,814,590
Mar 13, 20261.481.481.421.451.45-2.03%134,177,800
Mar 12, 20261.501.531.481.481.48-1.33%175,202,700
Mar 11, 20261.501.521.471.501.50-140,669,200
Mar 10, 20261.491.521.461.501.502.74%199,002,900
Mar 9, 20261.471.491.401.461.46-2.01%240,647,300
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%111,543,400
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