Skip to main content
Mazhar Zorlu Holding A.S. (IST:MZHLD)
Turkey flag Turkey · Delayed Price · Currency is TRY
6.20
+0.02 (0.32%)
Last updated: Dec 3, 2025, 11:18 AM GMT+3

Mazhar Zorlu Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 20256.976.976.646.736.73-0.88%468,555
Oct 14, 20256.977.056.746.796.79-2.58%645,828
Oct 13, 20256.947.096.776.976.970.43%518,931
Oct 10, 20257.167.166.916.946.94-3.21%489,683
Oct 9, 20256.857.276.777.177.174.67%857,015
Oct 8, 20256.846.966.826.856.850.15%326,031
Oct 7, 20256.896.996.806.846.84-0.73%540,457
Oct 6, 20257.037.106.826.896.89-1.99%527,984
Oct 3, 20257.037.096.907.037.03-0.14%383,284
Oct 2, 20257.177.256.967.047.04-1.81%590,505
Oct 1, 20257.037.296.907.177.171.99%889,851
Sep 30, 20257.047.246.977.037.03-2.90%829,206
Sep 29, 20257.567.667.127.247.24-4.11%1,127,899
Sep 26, 20257.728.007.407.557.55-3.21%1,734,738
Sep 25, 20257.918.157.497.807.80-5.11%2,748,870
Sep 24, 20257.778.507.518.228.225.79%5,027,389
Sep 23, 20257.107.776.947.777.779.90%3,310,920
Sep 22, 20256.837.106.827.077.073.67%891,476
Sep 19, 20256.816.846.706.826.820.15%475,497
Sep 18, 20256.717.006.566.816.811.49%963,690
Sep 17, 20256.756.796.706.716.71-0.59%384,719
Sep 16, 20256.686.806.646.756.751.05%395,151
Sep 15, 20256.546.706.446.686.683.73%296,203
Sep 12, 20256.476.476.316.446.44-0.62%235,150
Sep 11, 20256.606.606.406.486.48-1.82%486,976
Sep 10, 20256.726.806.416.606.60-2.22%322,014
Sep 9, 20256.716.836.686.756.750.60%435,672
Sep 8, 20256.746.896.506.716.71-2.75%376,703
Sep 5, 20257.057.056.816.906.90-1.99%395,277
Sep 4, 20256.947.106.817.047.041.29%485,140
Sep 3, 20256.927.026.876.956.950.43%437,662
Sep 2, 20257.027.136.706.926.92-1.42%867,297
Sep 1, 20256.847.156.847.027.022.63%835,255
Aug 29, 20256.587.046.586.846.84-2.29%532,973
Aug 28, 20257.017.136.927.007.00-427,272
Aug 27, 20257.077.266.937.007.00-0.99%689,118
Aug 26, 20257.127.237.017.077.07-0.70%644,730
Aug 25, 20257.247.307.007.127.12-1.39%891,992
Aug 22, 20257.327.397.047.227.22-1.37%1,016,716
Aug 21, 20257.027.407.027.327.324.27%1,471,873
Aug 20, 20257.057.106.807.027.02-0.28%774,576
Aug 19, 20256.867.126.807.047.043.53%1,165,648
Aug 18, 20256.716.806.706.806.801.34%667,990
Aug 15, 20256.686.736.406.716.710.45%333,652
Aug 14, 20256.806.856.626.686.68-1.76%483,903
Aug 13, 20256.796.926.726.806.800.59%509,302
Aug 12, 20256.806.906.686.766.76-1.17%271,065
Aug 11, 20256.906.996.746.846.84-0.15%657,981
Aug 8, 20256.906.986.806.856.85-1.15%771,258
Aug 7, 20257.197.206.846.936.93-2.53%1,033,101
Aug 6, 20256.957.156.777.117.113.80%948,700
Aug 5, 20256.807.006.656.856.850.74%518,393
Aug 4, 20256.676.906.606.806.801.64%642,538
Aug 1, 20256.766.806.566.696.69-1.04%824,490
Jul 31, 20256.786.846.626.766.76-0.29%885,875
Jul 30, 20256.616.906.536.786.783.51%1,153,554
Jul 29, 20256.456.636.356.556.550.61%567,789
Jul 28, 20256.466.616.206.516.511.72%527,494
Jul 25, 20256.606.616.366.406.40-2.74%504,925
Jul 24, 20256.416.686.306.586.582.81%623,556
Jul 23, 20256.546.556.276.406.40-481,393
Jul 22, 20256.446.636.196.406.40-0.62%893,953
Jul 21, 20256.606.686.286.446.443.37%1,374,520
Jul 18, 20256.006.305.886.236.234.36%1,326,044
Jul 17, 20255.906.005.885.975.971.19%597,866