Mistral Gayrimenkul Yatirim Ortakligi A.S. (IST:MSGYO)
Turkey
· Delayed Price · Currency is TRY 5.28
-0.03 (-0.56%)
At close: Dec 5, 2025
IST:MSGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 6.03 | 6.06 | 5.90 | 5.93 | 5.79 | -0.34% | 2,422,439 |
| Oct 14, 2025 | 5.92 | 6.11 | 5.91 | 5.95 | 5.81 | 0.85% | 2,999,010 |
| Oct 13, 2025 | 6.17 | 6.18 | 5.90 | 5.90 | 5.76 | -4.53% | 4,136,503 |
| Oct 10, 2025 | 6.25 | 6.27 | 6.11 | 6.18 | 6.03 | -0.32% | 2,573,283 |
| Oct 9, 2025 | 6.20 | 6.39 | 6.18 | 6.20 | 6.05 | 1.81% | 4,419,692 |
| Oct 8, 2025 | 6.20 | 6.21 | 6.09 | 6.09 | 5.94 | -0.81% | 2,953,494 |
| Oct 7, 2025 | 5.96 | 6.15 | 5.86 | 6.14 | 5.99 | 3.02% | 2,534,023 |
| Oct 6, 2025 | 6.00 | 6.21 | 5.96 | 5.96 | 5.82 | -0.50% | 2,294,844 |
| Oct 3, 2025 | 6.16 | 6.17 | 5.98 | 5.99 | 5.85 | -1.32% | 2,201,714 |
| Oct 2, 2025 | 6.07 | 6.18 | 6.01 | 6.07 | 5.92 | 0.66% | 2,296,527 |
| Oct 1, 2025 | 5.96 | 6.09 | 5.88 | 6.03 | 5.88 | 1.86% | 2,154,074 |
| Sep 30, 2025 | 5.94 | 6.06 | 5.81 | 5.92 | 5.78 | 0.34% | 1,947,144 |
| Sep 29, 2025 | 6.09 | 6.11 | 5.90 | 5.90 | 5.76 | -2.48% | 1,898,194 |
| Sep 26, 2025 | 6.13 | 6.19 | 6.00 | 6.05 | 5.90 | -0.66% | 2,525,936 |
| Sep 25, 2025 | 6.30 | 6.56 | 5.98 | 6.09 | 5.94 | -2.87% | 8,618,195 |
| Sep 24, 2025 | 6.10 | 6.36 | 6.02 | 6.27 | 6.12 | 3.12% | 4,642,124 |
| Sep 23, 2025 | 6.26 | 6.27 | 6.02 | 6.08 | 5.93 | -3.03% | 3,012,030 |
| Sep 22, 2025 | 6.43 | 6.52 | 6.26 | 6.27 | 6.12 | -1.10% | 2,907,652 |
| Sep 19, 2025 | 6.32 | 6.39 | 6.23 | 6.34 | 6.19 | 0.32% | 2,735,934 |
| Sep 18, 2025 | 6.37 | 6.51 | 6.30 | 6.32 | 6.17 | - | 2,744,457 |
| Sep 17, 2025 | 6.40 | 6.50 | 6.31 | 6.32 | 6.17 | -0.78% | 3,056,567 |
| Sep 16, 2025 | 6.21 | 6.44 | 6.08 | 6.37 | 6.22 | 2.74% | 4,632,528 |
| Sep 15, 2025 | 5.80 | 6.30 | 5.75 | 6.20 | 6.05 | 6.90% | 4,330,336 |
| Sep 12, 2025 | 5.78 | 5.99 | 5.64 | 5.80 | 5.66 | -1.19% | 3,280,055 |
| Sep 11, 2025 | 5.99 | 6.15 | 5.85 | 5.87 | 5.73 | -2.17% | 3,934,020 |
| Sep 10, 2025 | 6.36 | 6.42 | 5.98 | 6.00 | 5.86 | -4.76% | 5,256,241 |
| Sep 9, 2025 | 6.62 | 6.79 | 6.30 | 6.30 | 6.15 | -3.82% | 4,632,198 |
| Sep 8, 2025 | 6.96 | 7.30 | 6.52 | 6.55 | 6.39 | -5.89% | 14,059,570 |
| Sep 5, 2025 | 6.43 | 7.00 | 6.34 | 6.96 | 6.79 | 9.26% | 10,885,050 |
| Sep 4, 2025 | 6.16 | 6.45 | 6.16 | 6.37 | 6.22 | 3.41% | 4,555,135 |
| Sep 3, 2025 | 6.28 | 6.28 | 6.11 | 6.16 | 6.01 | -0.96% | 3,619,840 |
| Sep 2, 2025 | 6.34 | 6.36 | 5.93 | 6.22 | 6.07 | - | 6,708,036 |
| Sep 1, 2025 | 6.30 | 6.40 | 6.22 | 6.22 | 6.07 | -0.80% | 3,113,105 |
| Aug 29, 2025 | 6.45 | 6.57 | 6.23 | 6.27 | 6.12 | -2.03% | 3,710,962 |
| Aug 28, 2025 | 6.27 | 6.75 | 6.27 | 6.40 | 6.25 | 2.56% | 10,229,120 |
| Aug 27, 2025 | 6.33 | 6.36 | 6.21 | 6.24 | 6.09 | -0.95% | 3,546,337 |
| Aug 26, 2025 | 6.15 | 6.43 | 6.11 | 6.30 | 6.15 | 3.11% | 7,767,338 |
| Aug 25, 2025 | 6.14 | 6.15 | 5.97 | 6.11 | 5.96 | 0.66% | 6,025,348 |
| Aug 22, 2025 | 5.95 | 6.09 | 5.93 | 6.07 | 5.92 | 2.36% | 3,820,726 |
| Aug 21, 2025 | 6.15 | 6.16 | 5.89 | 5.93 | 5.79 | -1.98% | 6,655,667 |
| Aug 20, 2025 | 5.81 | 6.15 | 5.78 | 6.05 | 5.90 | 5.77% | 11,099,530 |
| Aug 19, 2025 | 5.79 | 5.99 | 5.59 | 5.72 | 5.58 | -0.52% | 6,716,306 |
| Aug 18, 2025 | 5.33 | 5.75 | 5.33 | 5.75 | 5.61 | 8.08% | 5,427,322 |
| Aug 15, 2025 | 5.10 | 5.35 | 5.03 | 5.32 | 5.19 | 4.31% | 5,731,051 |
| Aug 14, 2025 | 4.98 | 5.14 | 4.94 | 5.10 | 4.98 | 3.24% | 5,640,092 |
| Aug 13, 2025 | 4.81 | 5.00 | 4.77 | 4.94 | 4.82 | 2.07% | 4,984,554 |
| Aug 12, 2025 | 4.88 | 4.93 | 4.74 | 4.84 | 4.72 | -0.82% | 7,194,156 |
| Aug 11, 2025 | 4.94 | 4.98 | 4.87 | 4.88 | 4.76 | -1.21% | 4,238,975 |
| Aug 8, 2025 | 4.94 | 4.99 | 4.87 | 4.94 | 4.82 | 0.20% | 3,344,635 |
| Aug 7, 2025 | 4.91 | 5.04 | 4.85 | 4.93 | 4.81 | -0.20% | 5,331,893 |
| Aug 6, 2025 | 4.77 | 5.23 | 4.76 | 4.94 | 4.82 | 3.78% | 23,097,450 |
| Aug 5, 2025 | 4.79 | 4.82 | 4.72 | 4.76 | 4.65 | - | 3,676,010 |
| Aug 4, 2025 | 4.71 | 4.80 | 4.71 | 4.76 | 4.65 | 1.28% | 4,044,528 |
| Aug 1, 2025 | 4.75 | 4.78 | 4.66 | 4.70 | 4.59 | -0.63% | 3,235,623 |
| Jul 31, 2025 | 4.69 | 4.76 | 4.64 | 4.73 | 4.62 | 1.50% | 3,898,496 |
| Jul 30, 2025 | 4.66 | 4.77 | 4.61 | 4.66 | 4.55 | 0.22% | 4,632,701 |
| Jul 29, 2025 | 4.67 | 4.74 | 4.63 | 4.65 | 4.54 | -0.43% | 5,001,527 |
| Jul 28, 2025 | 4.54 | 4.70 | 4.53 | 4.67 | 4.56 | 3.09% | 6,244,211 |
| Jul 25, 2025 | 4.59 | 4.59 | 4.48 | 4.53 | 4.42 | -1.09% | 2,503,968 |
| Jul 24, 2025 | 4.45 | 4.62 | 4.45 | 4.58 | 4.47 | 2.69% | 5,911,545 |
| Jul 23, 2025 | 4.57 | 4.62 | 4.44 | 4.46 | 4.35 | -2.19% | 6,426,266 |
| Jul 22, 2025 | 4.47 | 4.85 | 4.47 | 4.56 | 4.45 | 3.40% | 23,413,200 |
| Jul 21, 2025 | 4.40 | 4.48 | 4.36 | 4.41 | 4.30 | 2.80% | 7,453,430 |
| Jul 18, 2025 | 4.26 | 4.30 | 4.20 | 4.29 | 4.19 | 0.70% | 4,631,884 |