Mistral Gayrimenkul Yatirim Ortakligi A.S. (IST:MSGYO)
Turkey
· Delayed Price · Currency is TRY 5.67
-0.03 (-0.53%)
Last updated: Mar 9, 2026, 4:02 PM GMT+3
IST:MSGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.77 | 5.81 | 5.68 | 5.70 | 5.70 | -1.21% | 1,277,132 |
| Mar 5, 2026 | 5.68 | 5.90 | 5.68 | 5.77 | 5.77 | 1.94% | 972,883 |
| Mar 4, 2026 | 5.65 | 5.89 | 5.61 | 5.66 | 5.66 | 0.18% | 1,839,683 |
| Mar 3, 2026 | 5.71 | 5.83 | 5.60 | 5.65 | 5.65 | -1.05% | 2,555,334 |
| Mar 2, 2026 | 5.51 | 5.84 | 5.51 | 5.71 | 5.71 | -6.24% | 4,015,479 |
| Feb 27, 2026 | 6.24 | 6.29 | 6.01 | 6.09 | 6.09 | -2.40% | 3,207,496 |
| Feb 26, 2026 | 6.30 | 6.39 | 6.18 | 6.24 | 6.24 | -0.95% | 2,443,378 |
| Feb 25, 2026 | 6.30 | 6.49 | 6.19 | 6.30 | 6.30 | 0.80% | 3,703,061 |
| Feb 24, 2026 | 6.34 | 6.35 | 6.17 | 6.25 | 6.25 | -1.42% | 2,690,807 |
| Feb 23, 2026 | 6.42 | 6.63 | 6.22 | 6.34 | 6.34 | -1.25% | 2,959,622 |
| Feb 20, 2026 | 6.47 | 6.63 | 6.15 | 6.42 | 6.42 | 0.31% | 5,250,012 |
| Feb 19, 2026 | 6.45 | 7.00 | 6.35 | 6.40 | 6.40 | 0.47% | 16,520,570 |
| Feb 18, 2026 | 6.53 | 6.53 | 6.31 | 6.37 | 6.37 | -1.24% | 4,180,852 |
| Feb 17, 2026 | 6.45 | 6.54 | 6.38 | 6.45 | 6.45 | 1.74% | 5,316,870 |
| Feb 16, 2026 | 6.11 | 6.38 | 6.11 | 6.34 | 6.34 | 3.76% | 7,101,882 |
| Feb 13, 2026 | 6.10 | 6.11 | 5.98 | 6.11 | 6.11 | 0.33% | 2,656,503 |
| Feb 12, 2026 | 6.13 | 6.13 | 6.05 | 6.09 | 6.09 | -0.16% | 1,685,118 |
| Feb 11, 2026 | 6.18 | 6.18 | 6.07 | 6.10 | 6.10 | -0.81% | 989,777 |
| Feb 10, 2026 | 6.25 | 6.26 | 6.10 | 6.15 | 6.15 | -1.28% | 2,121,976 |
| Feb 9, 2026 | 6.06 | 6.25 | 6.03 | 6.23 | 6.23 | 3.83% | 3,721,242 |
| Feb 6, 2026 | 5.96 | 6.04 | 5.90 | 6.00 | 6.00 | 0.17% | 1,165,246 |
| Feb 5, 2026 | 6.00 | 6.10 | 5.96 | 5.99 | 5.99 | -0.83% | 1,877,827 |
| Feb 4, 2026 | 6.11 | 6.11 | 6.01 | 6.04 | 6.04 | -0.33% | 1,625,082 |
| Feb 3, 2026 | 6.05 | 6.11 | 6.02 | 6.06 | 6.06 | - | 1,472,431 |
| Feb 2, 2026 | 6.01 | 6.14 | 5.94 | 6.06 | 6.06 | 1.68% | 2,366,213 |
| Jan 30, 2026 | 6.00 | 6.02 | 5.92 | 5.96 | 5.96 | -0.17% | 2,050,344 |
| Jan 29, 2026 | 6.03 | 6.05 | 5.94 | 5.97 | 5.97 | -1.16% | 2,615,566 |
| Jan 28, 2026 | 6.12 | 6.12 | 6.01 | 6.04 | 6.04 | -1.31% | 2,658,468 |
| Jan 27, 2026 | 6.19 | 6.22 | 6.02 | 6.12 | 6.12 | -1.13% | 3,001,709 |
| Jan 26, 2026 | 6.24 | 6.27 | 6.10 | 6.19 | 6.19 | 0.32% | 4,102,986 |
| Jan 23, 2026 | 6.17 | 6.26 | 6.10 | 6.17 | 6.17 | - | 3,011,601 |
| Jan 22, 2026 | 6.07 | 6.21 | 5.94 | 6.17 | 6.17 | 3.70% | 3,392,525 |
| Jan 21, 2026 | 6.16 | 6.16 | 5.86 | 5.95 | 5.95 | -2.46% | 3,047,353 |
| Jan 20, 2026 | 6.12 | 6.25 | 6.03 | 6.10 | 6.10 | 1.16% | 6,312,610 |
| Jan 19, 2026 | 5.99 | 6.05 | 5.81 | 6.03 | 6.03 | 1.52% | 4,467,599 |
| Jan 16, 2026 | 5.93 | 6.00 | 5.89 | 5.94 | 5.94 | 0.17% | 2,602,909 |
| Jan 15, 2026 | 5.81 | 5.99 | 5.81 | 5.93 | 5.93 | 0.68% | 2,083,181 |
| Jan 14, 2026 | 5.98 | 5.99 | 5.86 | 5.89 | 5.89 | -1.51% | 2,236,978 |
| Jan 13, 2026 | 5.92 | 6.06 | 5.87 | 5.98 | 5.98 | 1.01% | 2,219,811 |
| Jan 12, 2026 | 5.99 | 6.03 | 5.89 | 5.92 | 5.92 | -1.17% | 1,288,264 |
| Jan 9, 2026 | 6.05 | 6.09 | 5.95 | 5.99 | 5.99 | -0.99% | 1,630,587 |
| Jan 8, 2026 | 5.94 | 6.09 | 5.86 | 6.05 | 6.05 | 2.20% | 2,700,148 |
| Jan 7, 2026 | 6.08 | 6.08 | 5.90 | 5.92 | 5.92 | -0.34% | 2,116,384 |
| Jan 6, 2026 | 6.10 | 6.23 | 5.80 | 5.94 | 5.94 | -2.62% | 4,545,556 |
| Jan 5, 2026 | 6.13 | 6.21 | 5.94 | 6.10 | 6.10 | -0.33% | 3,846,344 |
| Jan 2, 2026 | 6.20 | 6.24 | 6.10 | 6.12 | 6.12 | -1.29% | 2,713,574 |
| Dec 31, 2025 | 6.10 | 6.30 | 5.84 | 6.20 | 6.20 | 3.33% | 6,421,958 |
| Dec 30, 2025 | 6.40 | 6.56 | 5.90 | 6.00 | 6.00 | -1.64% | 15,275,110 |
| Dec 29, 2025 | 5.61 | 6.10 | 5.56 | 6.10 | 6.10 | 9.91% | 10,564,670 |
| Dec 26, 2025 | 5.55 | 5.60 | 5.39 | 5.55 | 5.55 | 1.46% | 3,414,471 |
| Dec 25, 2025 | 5.48 | 5.58 | 5.40 | 5.47 | 5.47 | 1.30% | 2,635,678 |
| Dec 24, 2025 | 5.27 | 5.48 | 5.24 | 5.40 | 5.40 | 3.05% | 5,875,921 |
| Dec 23, 2025 | 5.16 | 5.30 | 5.01 | 5.24 | 5.24 | 0.77% | 1,513,194 |
| Dec 22, 2025 | 5.37 | 5.37 | 5.15 | 5.20 | 5.20 | -1.89% | 1,799,248 |
| Dec 19, 2025 | 5.15 | 5.30 | 5.12 | 5.30 | 5.30 | 3.11% | 2,711,129 |
| Dec 18, 2025 | 5.20 | 5.23 | 5.12 | 5.14 | 5.14 | -1.15% | 1,064,249 |
| Dec 17, 2025 | 5.18 | 5.26 | 5.14 | 5.20 | 5.20 | 0.39% | 1,738,595 |
| Dec 16, 2025 | 5.20 | 5.20 | 5.10 | 5.18 | 5.18 | 0.19% | 1,750,777 |
| Dec 15, 2025 | 5.34 | 5.36 | 5.16 | 5.17 | 5.17 | -3.18% | 3,292,603 |
| Dec 12, 2025 | 5.31 | 5.40 | 5.28 | 5.34 | 5.34 | 0.75% | 3,549,930 |
| Dec 11, 2025 | 5.24 | 5.37 | 5.22 | 5.30 | 5.30 | 0.95% | 2,711,788 |
| Dec 10, 2025 | 5.20 | 5.41 | 5.17 | 5.25 | 5.25 | 1.16% | 2,846,765 |
| Dec 9, 2025 | 5.28 | 5.28 | 5.16 | 5.19 | 5.19 | -1.70% | 1,902,129 |
| Dec 8, 2025 | 5.28 | 5.33 | 5.25 | 5.28 | 5.28 | - | 1,463,071 |
| Dec 5, 2025 | 5.27 | 5.30 | 5.16 | 5.28 | 5.28 | -0.56% | 2,503,076 |
| Dec 4, 2025 | 5.38 | 5.38 | 5.24 | 5.31 | 5.31 | -0.93% | 1,636,948 |
| Dec 3, 2025 | 5.37 | 5.43 | 5.17 | 5.36 | 5.36 | 0.37% | 3,658,320 |
| Dec 2, 2025 | 5.62 | 5.66 | 5.34 | 5.34 | 5.34 | -4.98% | 3,235,865 |
| Dec 1, 2025 | 5.57 | 5.65 | 5.57 | 5.62 | 5.62 | 0.90% | 1,484,712 |
| Nov 28, 2025 | 5.63 | 5.68 | 5.50 | 5.57 | 5.57 | -1.07% | 1,552,563 |
| Nov 27, 2025 | 5.57 | 5.71 | 5.57 | 5.63 | 5.63 | 0.90% | 1,162,714 |
| Nov 26, 2025 | 5.68 | 5.71 | 5.58 | 5.58 | 5.58 | -1.41% | 1,109,709 |
| Nov 25, 2025 | 5.80 | 5.82 | 5.65 | 5.66 | 5.66 | -2.25% | 1,769,464 |
| Nov 24, 2025 | 5.89 | 5.94 | 5.77 | 5.79 | 5.79 | -1.53% | 1,903,581 |
| Nov 21, 2025 | 6.03 | 6.07 | 5.81 | 5.88 | 5.88 | -2.00% | 2,886,141 |
| Nov 20, 2025 | 5.97 | 6.10 | 5.94 | 6.00 | 6.00 | 0.84% | 2,589,684 |
| Nov 19, 2025 | 5.86 | 6.07 | 5.86 | 5.95 | 5.95 | 2.06% | 3,358,407 |
| Nov 18, 2025 | 5.92 | 5.95 | 5.82 | 5.83 | 5.83 | -1.52% | 1,454,030 |
| Nov 17, 2025 | 5.61 | 5.95 | 5.61 | 5.92 | 5.92 | 5.71% | 2,478,459 |
| Nov 14, 2025 | 5.72 | 5.80 | 5.60 | 5.60 | 5.60 | -2.10% | 1,566,284 |
| Nov 13, 2025 | 5.75 | 5.83 | 5.67 | 5.72 | 5.72 | -0.52% | 2,119,961 |
| Nov 12, 2025 | 5.90 | 5.91 | 5.75 | 5.75 | 5.75 | -1.37% | 1,707,685 |
| Nov 11, 2025 | 5.91 | 5.95 | 5.70 | 5.83 | 5.83 | -1.35% | 3,022,421 |
| Nov 10, 2025 | 6.02 | 6.09 | 5.90 | 5.91 | 5.91 | -1.50% | 2,367,447 |
| Nov 7, 2025 | 6.04 | 6.12 | 5.97 | 6.00 | 6.00 | -0.50% | 2,262,632 |
| Nov 6, 2025 | 6.17 | 6.21 | 6.00 | 6.03 | 6.03 | -2.27% | 2,749,527 |
| Nov 5, 2025 | 6.08 | 6.26 | 6.07 | 6.17 | 6.17 | 1.48% | 5,315,869 |
| Nov 4, 2025 | 6.20 | 6.20 | 5.90 | 6.08 | 6.08 | -0.33% | 1,770,878 |
| Nov 3, 2025 | 6.20 | 6.28 | 6.07 | 6.10 | 6.10 | -0.81% | 3,058,377 |
| Oct 31, 2025 | 6.15 | 6.20 | 6.08 | 6.15 | 6.15 | - | 2,354,588 |
| Oct 30, 2025 | 5.96 | 6.21 | 5.93 | 6.15 | 6.15 | 3.19% | 2,961,202 |
| Oct 28, 2025 | 5.98 | 6.02 | 5.92 | 5.96 | 5.96 | - | 861,751 |
| Oct 27, 2025 | 6.10 | 6.18 | 5.88 | 5.96 | 5.96 | -2.30% | 3,539,721 |
| Oct 24, 2025 | 5.78 | 6.15 | 5.78 | 6.10 | 6.10 | 4.27% | 3,455,076 |
| Oct 23, 2025 | 5.96 | 6.00 | 5.77 | 5.85 | 5.85 | -1.52% | 1,846,677 |
| Oct 22, 2025 | 6.12 | 6.12 | 5.94 | 5.94 | 5.94 | -2.62% | 2,128,568 |
| Oct 21, 2025 | 5.98 | 6.25 | 5.90 | 6.10 | 5.95 | 2.52% | 4,287,613 |
| Oct 20, 2025 | 5.94 | 6.03 | 5.83 | 5.95 | 5.81 | 1.54% | 1,685,202 |
| Oct 17, 2025 | 5.74 | 5.96 | 5.68 | 5.86 | 5.72 | 2.63% | 2,259,354 |
| Oct 16, 2025 | 5.96 | 6.03 | 5.71 | 5.71 | 5.57 | -3.71% | 2,310,819 |