Mistral Gayrimenkul Yatirim Ortakligi A.S. (IST:MSGYO)
Turkey
· Delayed Price · Currency is TRY 7.64
-0.89 (-10.43%)
Last updated: Apr 28, 2026, 3:24 PM GMT+3
IST:MSGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.08 | 8.10 | 7.55 | 7.55 | 7.55 | -11.49% | 7,129,142 |
| Apr 27, 2026 | 8.71 | 8.83 | 8.35 | 8.53 | 8.10 | -0.93% | 6,583,437 |
| Apr 24, 2026 | 8.20 | 8.96 | 8.01 | 8.61 | 8.18 | 4.87% | 8,134,102 |
| Apr 22, 2026 | 8.42 | 8.66 | 8.14 | 8.21 | 7.80 | -2.26% | 5,647,590 |
| Apr 21, 2026 | 9.21 | 9.48 | 8.40 | 8.40 | 7.98 | -6.04% | 15,500,730 |
| Apr 20, 2026 | 8.10 | 8.94 | 8.01 | 8.94 | 8.49 | 9.96% | 13,861,610 |
| Apr 17, 2026 | 7.76 | 8.15 | 7.63 | 8.13 | 7.72 | 4.77% | 6,394,871 |
| Apr 16, 2026 | 7.95 | 7.98 | 7.72 | 7.76 | 7.37 | -2.39% | 2,956,219 |
| Apr 15, 2026 | 8.00 | 8.18 | 7.86 | 7.95 | 7.55 | 0.13% | 4,586,669 |
| Apr 14, 2026 | 7.94 | 8.04 | 7.78 | 7.94 | 7.54 | 0.76% | 4,522,856 |
| Apr 13, 2026 | 8.09 | 8.09 | 7.70 | 7.88 | 7.49 | -2.72% | 4,048,718 |
| Apr 10, 2026 | 8.00 | 8.25 | 7.90 | 8.10 | 7.70 | 2.02% | 4,235,191 |
| Apr 9, 2026 | 8.37 | 8.48 | 7.83 | 7.94 | 7.54 | -5.14% | 5,261,464 |
| Apr 8, 2026 | 8.68 | 8.68 | 8.25 | 8.37 | 7.95 | 4.49% | 5,888,556 |
| Apr 7, 2026 | 8.41 | 9.02 | 8.01 | 8.01 | 7.61 | -9.90% | 10,967,650 |
| Apr 6, 2026 | 8.50 | 9.15 | 8.50 | 8.89 | 8.45 | 4.59% | 10,996,220 |
| Apr 3, 2026 | 8.45 | 9.13 | 8.25 | 8.50 | 8.08 | 0.59% | 14,621,990 |
| Apr 2, 2026 | 8.33 | 8.61 | 8.03 | 8.45 | 8.03 | 1.44% | 12,882,220 |
| Apr 1, 2026 | 7.58 | 8.33 | 7.44 | 8.33 | 7.91 | 9.89% | 17,166,300 |
| Mar 31, 2026 | 7.10 | 7.59 | 7.05 | 7.58 | 7.20 | 6.61% | 13,756,000 |
| Mar 30, 2026 | 7.60 | 7.71 | 7.07 | 7.11 | 6.76 | -6.45% | 13,836,970 |
| Mar 27, 2026 | 7.56 | 8.21 | 7.22 | 7.60 | 7.22 | -4.76% | 24,472,440 |
| Mar 26, 2026 | 8.39 | 8.72 | 7.98 | 7.98 | 7.58 | -9.93% | 16,540,220 |
| Mar 25, 2026 | 10.50 | 10.58 | 8.86 | 8.86 | 8.42 | -9.96% | 20,778,050 |
| Mar 24, 2026 | 9.19 | 9.84 | 8.95 | 9.84 | 9.35 | 9.94% | 15,725,810 |
| Mar 23, 2026 | 8.21 | 8.96 | 8.05 | 8.95 | 8.50 | 9.01% | 11,002,510 |
| Mar 19, 2026 | 8.60 | 8.97 | 8.07 | 8.21 | 7.80 | -3.07% | 12,762,280 |
| Mar 18, 2026 | 7.90 | 8.47 | 7.90 | 8.47 | 8.05 | 10.00% | 16,301,370 |
| Mar 17, 2026 | 7.42 | 8.04 | 7.42 | 7.70 | 7.32 | 4.34% | 10,996,400 |
| Mar 16, 2026 | 7.05 | 7.39 | 6.96 | 7.38 | 7.01 | 6.19% | 8,624,270 |
| Mar 13, 2026 | 6.67 | 7.00 | 6.63 | 6.95 | 6.60 | 4.20% | 5,436,070 |
| Mar 12, 2026 | 6.39 | 6.83 | 6.31 | 6.67 | 6.34 | 4.87% | 4,209,640 |
| Mar 11, 2026 | 6.09 | 6.60 | 5.91 | 6.36 | 6.04 | 4.61% | 4,741,149 |
| Mar 10, 2026 | 5.68 | 6.13 | 5.68 | 6.08 | 5.78 | 7.80% | 3,144,223 |
| Mar 9, 2026 | 5.58 | 5.75 | 5.53 | 5.64 | 5.36 | -1.05% | 2,035,778 |
| Mar 6, 2026 | 5.77 | 5.81 | 5.68 | 5.70 | 5.42 | -1.21% | 1,277,132 |
| Mar 5, 2026 | 5.68 | 5.90 | 5.68 | 5.77 | 5.48 | 1.94% | 972,883 |
| Mar 4, 2026 | 5.65 | 5.89 | 5.61 | 5.66 | 5.38 | 0.18% | 1,839,683 |
| Mar 3, 2026 | 5.71 | 5.83 | 5.60 | 5.65 | 5.37 | -1.05% | 2,555,334 |
| Mar 2, 2026 | 5.51 | 5.84 | 5.51 | 5.71 | 5.43 | -6.24% | 4,015,479 |
| Feb 27, 2026 | 6.24 | 6.29 | 6.01 | 6.09 | 5.79 | -2.40% | 3,207,496 |
| Feb 26, 2026 | 6.30 | 6.39 | 6.18 | 6.24 | 5.93 | -0.95% | 2,443,378 |
| Feb 25, 2026 | 6.30 | 6.49 | 6.19 | 6.30 | 5.99 | 0.80% | 3,703,061 |
| Feb 24, 2026 | 6.34 | 6.35 | 6.17 | 6.25 | 5.94 | -1.42% | 2,690,807 |
| Feb 23, 2026 | 6.42 | 6.63 | 6.22 | 6.34 | 6.02 | -1.25% | 2,959,622 |
| Feb 20, 2026 | 6.47 | 6.63 | 6.15 | 6.42 | 6.10 | 0.31% | 5,250,012 |
| Feb 19, 2026 | 6.45 | 7.00 | 6.35 | 6.40 | 6.08 | 0.47% | 16,520,570 |
| Feb 18, 2026 | 6.53 | 6.53 | 6.31 | 6.37 | 6.05 | -1.24% | 4,180,852 |
| Feb 17, 2026 | 6.45 | 6.54 | 6.38 | 6.45 | 6.13 | 1.74% | 5,316,870 |
| Feb 16, 2026 | 6.11 | 6.38 | 6.11 | 6.34 | 6.02 | 3.76% | 7,101,882 |
| Feb 13, 2026 | 6.10 | 6.11 | 5.98 | 6.11 | 5.81 | 0.33% | 2,656,503 |
| Feb 12, 2026 | 6.13 | 6.13 | 6.05 | 6.09 | 5.79 | -0.16% | 1,685,118 |
| Feb 11, 2026 | 6.18 | 6.18 | 6.07 | 6.10 | 5.80 | -0.81% | 989,777 |
| Feb 10, 2026 | 6.25 | 6.26 | 6.10 | 6.15 | 5.84 | -1.28% | 2,121,976 |
| Feb 9, 2026 | 6.06 | 6.25 | 6.03 | 6.23 | 5.92 | 3.83% | 3,721,242 |
| Feb 6, 2026 | 5.96 | 6.04 | 5.90 | 6.00 | 5.70 | 0.17% | 1,165,246 |
| Feb 5, 2026 | 6.00 | 6.10 | 5.96 | 5.99 | 5.69 | -0.83% | 1,877,827 |
| Feb 4, 2026 | 6.11 | 6.11 | 6.01 | 6.04 | 5.74 | -0.33% | 1,625,082 |
| Feb 3, 2026 | 6.05 | 6.11 | 6.02 | 6.06 | 5.76 | - | 1,472,431 |
| Feb 2, 2026 | 6.01 | 6.14 | 5.94 | 6.06 | 5.76 | 1.68% | 2,366,213 |
| Jan 30, 2026 | 6.00 | 6.02 | 5.92 | 5.96 | 5.66 | -0.17% | 2,050,344 |
| Jan 29, 2026 | 6.03 | 6.05 | 5.94 | 5.97 | 5.67 | -1.16% | 2,615,566 |
| Jan 28, 2026 | 6.12 | 6.12 | 6.01 | 6.04 | 5.74 | -1.31% | 2,658,468 |
| Jan 27, 2026 | 6.19 | 6.22 | 6.02 | 6.12 | 5.81 | -1.13% | 3,001,709 |
| Jan 26, 2026 | 6.24 | 6.27 | 6.10 | 6.19 | 5.88 | 0.32% | 4,102,986 |
| Jan 23, 2026 | 6.17 | 6.26 | 6.10 | 6.17 | 5.86 | - | 3,011,601 |
| Jan 22, 2026 | 6.07 | 6.21 | 5.94 | 6.17 | 5.86 | 3.70% | 3,392,525 |
| Jan 21, 2026 | 6.16 | 6.16 | 5.86 | 5.95 | 5.65 | -2.46% | 3,047,353 |
| Jan 20, 2026 | 6.12 | 6.25 | 6.03 | 6.10 | 5.80 | 1.16% | 6,312,610 |
| Jan 19, 2026 | 5.99 | 6.05 | 5.81 | 6.03 | 5.73 | 1.52% | 4,467,599 |
| Jan 16, 2026 | 5.93 | 6.00 | 5.89 | 5.94 | 5.64 | 0.17% | 2,602,909 |
| Jan 15, 2026 | 5.81 | 5.99 | 5.81 | 5.93 | 5.63 | 0.68% | 2,083,181 |
| Jan 14, 2026 | 5.98 | 5.99 | 5.86 | 5.89 | 5.60 | -1.51% | 2,236,978 |
| Jan 13, 2026 | 5.92 | 6.06 | 5.87 | 5.98 | 5.68 | 1.01% | 2,219,811 |
| Jan 12, 2026 | 5.99 | 6.03 | 5.89 | 5.92 | 5.62 | -1.17% | 1,288,264 |
| Jan 9, 2026 | 6.05 | 6.09 | 5.95 | 5.99 | 5.69 | -0.99% | 1,630,587 |
| Jan 8, 2026 | 5.94 | 6.09 | 5.86 | 6.05 | 5.75 | 2.20% | 2,700,148 |
| Jan 7, 2026 | 6.08 | 6.08 | 5.90 | 5.92 | 5.62 | -0.34% | 2,116,384 |
| Jan 6, 2026 | 6.10 | 6.23 | 5.80 | 5.94 | 5.64 | -2.62% | 4,545,556 |
| Jan 5, 2026 | 6.13 | 6.21 | 5.94 | 6.10 | 5.80 | -0.33% | 3,846,344 |
| Jan 2, 2026 | 6.20 | 6.24 | 6.10 | 6.12 | 5.81 | -1.29% | 2,713,574 |
| Dec 31, 2025 | 6.10 | 6.30 | 5.84 | 6.20 | 5.89 | 3.33% | 6,421,958 |
| Dec 30, 2025 | 6.40 | 6.56 | 5.90 | 6.00 | 5.70 | -1.64% | 15,275,110 |
| Dec 29, 2025 | 5.61 | 6.10 | 5.56 | 6.10 | 5.80 | 9.91% | 10,564,670 |
| Dec 26, 2025 | 5.55 | 5.60 | 5.39 | 5.55 | 5.27 | 1.46% | 3,414,471 |
| Dec 25, 2025 | 5.48 | 5.58 | 5.40 | 5.47 | 5.20 | 1.30% | 2,635,678 |
| Dec 24, 2025 | 5.27 | 5.48 | 5.24 | 5.40 | 5.13 | 3.05% | 5,875,921 |
| Dec 23, 2025 | 5.16 | 5.30 | 5.01 | 5.24 | 4.98 | 0.77% | 1,513,194 |
| Dec 22, 2025 | 5.37 | 5.37 | 5.15 | 5.20 | 4.94 | -1.89% | 1,799,248 |
| Dec 19, 2025 | 5.15 | 5.30 | 5.12 | 5.30 | 5.04 | 3.11% | 2,711,129 |
| Dec 18, 2025 | 5.20 | 5.23 | 5.12 | 5.14 | 4.88 | -1.15% | 1,064,249 |
| Dec 17, 2025 | 5.18 | 5.26 | 5.14 | 5.20 | 4.94 | 0.39% | 1,738,595 |
| Dec 16, 2025 | 5.20 | 5.20 | 5.10 | 5.18 | 4.92 | 0.19% | 1,750,777 |
| Dec 15, 2025 | 5.34 | 5.36 | 5.16 | 5.17 | 4.91 | -3.18% | 3,292,603 |
| Dec 12, 2025 | 5.31 | 5.40 | 5.28 | 5.34 | 5.07 | 0.75% | 3,549,930 |
| Dec 11, 2025 | 5.24 | 5.37 | 5.22 | 5.30 | 5.04 | 0.95% | 2,711,788 |
| Dec 10, 2025 | 5.20 | 5.41 | 5.17 | 5.25 | 4.99 | 1.16% | 2,846,765 |
| Dec 9, 2025 | 5.28 | 5.28 | 5.16 | 5.19 | 4.93 | -1.70% | 1,902,129 |
| Dec 8, 2025 | 5.28 | 5.33 | 5.25 | 5.28 | 5.02 | - | 1,463,071 |
| Dec 5, 2025 | 5.27 | 5.30 | 5.16 | 5.28 | 5.02 | -0.56% | 2,503,076 |