Skip to main content
Mazhar Zorlu Holding A.S. (IST:MZHLD)
Turkey flag Turkey · Delayed Price · Currency is TRY
6.05
-0.11 (-1.79%)
Last updated: Mar 9, 2026, 3:30 PM GMT+3

Mazhar Zorlu Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.026.366.016.166.161.65%470,180
Mar 5, 20266.066.125.976.066.06-329,714
Mar 4, 20266.026.105.956.066.060.66%236,551
Mar 3, 20266.106.145.936.026.02-0.50%210,629
Mar 2, 20265.946.185.766.056.05-3.20%704,299
Feb 27, 20266.286.316.206.256.25-0.48%239,308
Feb 26, 20266.306.346.196.286.28-0.48%246,578
Feb 25, 20266.496.496.176.316.31-2.47%784,005
Feb 24, 20266.586.666.296.476.47-1.97%296,922
Feb 23, 20266.606.716.526.606.600.30%732,642
Feb 20, 20266.606.646.356.586.58-0.30%576,038
Feb 19, 20266.776.826.486.606.60-2.37%836,809
Feb 18, 20266.807.056.746.766.76-2.59%648,604
Feb 17, 20267.207.206.826.946.942.06%792,880
Feb 16, 20266.726.916.726.806.800.89%663,357
Feb 13, 20266.726.796.646.746.741.35%806,436
Feb 12, 20266.816.986.656.656.65-3.06%988,622
Feb 11, 20266.957.026.726.866.86-1.29%573,960
Feb 10, 20266.666.956.616.956.954.35%956,374
Feb 9, 20266.596.706.506.666.660.91%521,898
Feb 6, 20266.576.606.466.606.60-0.30%464,933
Feb 5, 20266.676.676.516.626.62-1.19%665,863
Feb 4, 20266.656.816.566.706.700.75%668,807
Feb 3, 20266.636.796.576.656.650.15%626,734
Feb 2, 20266.746.846.556.646.64-1.63%693,040
Jan 30, 20267.047.046.756.756.75-4.12%1,131,356
Jan 29, 20267.217.246.937.047.04-2.22%779,355
Jan 28, 20267.307.407.177.207.20-2.70%770,477
Jan 27, 20267.307.507.087.407.400.95%1,060,613
Jan 26, 20267.207.597.017.337.33-2.14%873,308
Jan 23, 20267.447.707.007.497.490.67%1,615,589
Jan 22, 20267.207.697.007.447.441.78%1,946,291
Jan 21, 20266.997.596.857.317.31-3.82%2,475,840
Jan 20, 20267.807.837.007.607.602.84%3,865,992
Jan 19, 20267.397.397.397.397.399.97%1,508,467
Jan 16, 20266.226.726.196.726.728.04%900,108
Jan 15, 20266.176.226.056.226.220.81%270,955
Jan 14, 20266.176.266.016.176.17-1.44%328,191
Jan 13, 20266.156.396.156.266.260.97%395,649
Jan 12, 20266.096.286.096.206.20-0.16%349,793
Jan 9, 20266.196.246.156.216.21-0.64%205,865
Jan 8, 20266.316.316.006.256.25-0.95%360,440
Jan 7, 20266.256.506.256.316.310.64%406,877
Jan 6, 20266.276.296.206.276.27-0.32%350,107
Jan 5, 20266.316.316.166.296.29-0.63%222,839
Jan 2, 20266.226.346.066.336.331.12%284,024
Dec 31, 20256.246.426.206.266.26-0.95%297,573
Dec 30, 20256.356.356.226.326.32-0.47%121,642
Dec 29, 20256.366.406.216.356.35-0.16%276,955
Dec 26, 20256.376.456.306.366.36-0.16%357,434
Dec 25, 20256.296.436.286.376.371.27%228,593
Dec 24, 20256.406.446.206.296.29-1.72%314,536
Dec 23, 20256.496.586.336.406.40-1.69%264,620
Dec 22, 20256.656.706.416.516.51-2.54%339,696
Dec 19, 20256.526.746.486.686.682.45%488,633
Dec 18, 20256.486.726.466.526.52-1.66%464,126
Dec 17, 20256.666.816.516.636.63-0.60%259,972
Dec 16, 20256.756.886.526.676.67-1.19%519,223
Dec 15, 20256.807.096.656.756.750.45%896,730
Dec 12, 20256.706.906.516.726.72-919,672
Dec 11, 20256.216.746.156.726.728.21%1,490,802
Dec 10, 20256.356.356.156.216.21-2.20%376,131
Dec 9, 20256.276.506.176.356.351.11%496,467
Dec 8, 20256.256.406.196.286.280.48%308,744
Dec 5, 20256.156.296.106.256.251.63%518,044
Dec 4, 20256.166.246.086.156.15-0.16%428,273
Dec 3, 20256.186.256.056.166.16-0.32%247,013
Dec 2, 20256.176.256.106.186.180.16%367,587
Dec 1, 20256.106.246.056.176.171.65%261,396
Nov 28, 20256.186.186.056.076.07-1.78%436,336
Nov 27, 20256.136.186.056.186.180.82%365,661
Nov 26, 20256.226.236.046.136.13-1.45%306,878
Nov 25, 20256.256.326.136.226.22-0.48%602,488
Nov 24, 20256.366.426.116.256.25-1.73%611,477
Nov 21, 20256.686.686.356.366.36-5.36%838,058
Nov 20, 20256.286.906.186.726.727.01%1,778,388
Nov 19, 20256.226.296.186.286.280.80%416,603
Nov 18, 20256.256.296.106.236.23-0.48%297,947
Nov 17, 20256.206.396.126.266.261.13%261,478
Nov 14, 20256.196.206.076.196.19-226,587
Nov 13, 20256.386.496.106.196.19-3.13%537,410
Nov 12, 20256.406.506.106.396.39-0.16%344,774
Nov 11, 20256.656.666.356.406.40-4.05%444,909
Nov 10, 20256.506.906.446.676.670.91%505,144
Nov 7, 20256.666.706.606.616.61-0.75%528,930
Nov 6, 20256.576.706.556.666.660.30%481,003
Nov 5, 20256.686.736.516.646.64-0.60%436,986
Nov 4, 20256.676.706.566.686.68-0.30%509,897
Nov 3, 20256.576.796.556.706.701.98%1,052,010
Oct 31, 20256.806.806.576.576.57-2.95%756,860
Oct 30, 20256.516.796.516.776.772.11%313,969
Oct 28, 20256.716.716.636.636.63-0.30%50,849
Oct 27, 20256.666.796.576.656.65-0.45%560,334
Oct 24, 20256.516.796.396.686.682.61%526,128
Oct 23, 20256.476.606.416.516.510.31%398,653
Oct 22, 20256.536.536.306.496.490.15%416,424
Oct 21, 20256.606.636.386.486.48-0.92%524,696
Oct 20, 20256.646.796.436.546.54-1.65%417,450
Oct 17, 20256.706.746.466.656.65-0.75%577,353
Oct 16, 20256.736.816.646.706.70-0.45%339,932