Mazhar Zorlu Holding A.S. (IST:MZHLD)
Turkey
· Delayed Price · Currency is TRY 6.30
+0.01 (0.16%)
Last updated: Apr 29, 2026, 4:01 PM GMT+3
Mazhar Zorlu Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.26 | 6.39 | 6.23 | 6.35 | 6.35 | 0.95% | 480,817 |
| Apr 28, 2026 | 6.32 | 6.32 | 6.20 | 6.29 | 6.29 | -0.16% | 598,361 |
| Apr 27, 2026 | 6.26 | 6.32 | 6.24 | 6.30 | 6.30 | 0.64% | 492,526 |
| Apr 24, 2026 | 6.33 | 6.36 | 6.24 | 6.26 | 6.26 | -1.11% | 271,851 |
| Apr 22, 2026 | 6.42 | 6.48 | 6.25 | 6.33 | 6.33 | -1.56% | 608,473 |
| Apr 21, 2026 | 6.35 | 6.62 | 6.25 | 6.43 | 6.43 | 1.74% | 1,330,660 |
| Apr 20, 2026 | 6.40 | 6.42 | 6.25 | 6.32 | 6.32 | -1.25% | 379,487 |
| Apr 17, 2026 | 6.30 | 6.45 | 6.24 | 6.40 | 6.40 | 0.47% | 571,735 |
| Apr 16, 2026 | 6.18 | 6.49 | 6.13 | 6.37 | 6.37 | 3.75% | 1,426,136 |
| Apr 15, 2026 | 6.06 | 6.19 | 6.06 | 6.14 | 6.14 | 1.32% | 397,167 |
| Apr 14, 2026 | 6.08 | 6.17 | 6.03 | 6.06 | 6.06 | -0.49% | 771,733 |
| Apr 13, 2026 | 6.14 | 6.14 | 5.96 | 6.09 | 6.09 | -0.81% | 277,642 |
| Apr 10, 2026 | 6.15 | 6.17 | 5.91 | 6.14 | 6.14 | -0.16% | 437,217 |
| Apr 9, 2026 | 6.19 | 6.19 | 6.10 | 6.15 | 6.15 | -0.81% | 249,021 |
| Apr 8, 2026 | 6.14 | 6.24 | 6.12 | 6.20 | 6.20 | 1.64% | 444,515 |
| Apr 7, 2026 | 6.05 | 6.16 | 5.91 | 6.10 | 6.10 | 0.83% | 293,523 |
| Apr 6, 2026 | 6.03 | 6.20 | 5.99 | 6.05 | 6.05 | -0.17% | 293,570 |
| Apr 3, 2026 | 6.01 | 6.15 | 5.90 | 6.06 | 6.06 | 1.00% | 521,337 |
| Apr 2, 2026 | 6.01 | 6.04 | 5.94 | 6.00 | 6.00 | -0.17% | 373,066 |
| Apr 1, 2026 | 5.99 | 6.05 | 5.95 | 6.01 | 6.01 | 1.18% | 252,716 |
| Mar 31, 2026 | 5.97 | 6.00 | 5.75 | 5.94 | 5.94 | -0.83% | 344,954 |
| Mar 30, 2026 | 6.01 | 6.01 | 5.73 | 5.99 | 5.99 | -0.33% | 278,228 |
| Mar 27, 2026 | 6.04 | 6.17 | 5.97 | 6.01 | 6.01 | -0.50% | 369,081 |
| Mar 26, 2026 | 6.02 | 6.08 | 5.94 | 6.04 | 6.04 | - | 263,622 |
| Mar 25, 2026 | 6.14 | 6.17 | 5.95 | 6.04 | 6.04 | -1.63% | 560,367 |
| Mar 24, 2026 | 6.15 | 6.22 | 6.05 | 6.14 | 6.14 | -1.60% | 197,611 |
| Mar 23, 2026 | 6.22 | 6.24 | 5.91 | 6.24 | 6.24 | 0.16% | 368,078 |
| Mar 19, 2026 | 6.22 | 6.27 | 6.14 | 6.23 | 6.23 | 0.16% | 69,108 |
| Mar 18, 2026 | 6.16 | 6.25 | 6.13 | 6.22 | 6.22 | 0.97% | 268,855 |
| Mar 17, 2026 | 6.21 | 6.27 | 6.13 | 6.16 | 6.16 | -0.32% | 250,468 |
| Mar 16, 2026 | 6.24 | 6.33 | 6.18 | 6.18 | 6.18 | -1.12% | 220,335 |
| Mar 13, 2026 | 6.24 | 6.36 | 6.20 | 6.25 | 6.25 | - | 189,298 |
| Mar 12, 2026 | 6.31 | 6.41 | 6.20 | 6.25 | 6.25 | -2.80% | 516,832 |
| Mar 11, 2026 | 6.55 | 6.55 | 6.24 | 6.43 | 6.43 | -2.87% | 408,463 |
| Mar 10, 2026 | 6.06 | 6.65 | 6.00 | 6.62 | 6.62 | 9.24% | 429,474 |
| Mar 9, 2026 | 6.00 | 6.13 | 5.91 | 6.06 | 6.06 | -1.62% | 457,154 |
| Mar 6, 2026 | 6.02 | 6.36 | 6.01 | 6.16 | 6.16 | 1.65% | 470,180 |
| Mar 5, 2026 | 6.06 | 6.12 | 5.97 | 6.06 | 6.06 | - | 329,714 |
| Mar 4, 2026 | 6.02 | 6.10 | 5.95 | 6.06 | 6.06 | 0.66% | 236,551 |
| Mar 3, 2026 | 6.10 | 6.14 | 5.93 | 6.02 | 6.02 | -0.50% | 210,629 |
| Mar 2, 2026 | 5.94 | 6.18 | 5.76 | 6.05 | 6.05 | -3.20% | 704,299 |
| Feb 27, 2026 | 6.28 | 6.31 | 6.20 | 6.25 | 6.25 | -0.48% | 239,308 |
| Feb 26, 2026 | 6.30 | 6.34 | 6.19 | 6.28 | 6.28 | -0.48% | 246,578 |
| Feb 25, 2026 | 6.49 | 6.49 | 6.17 | 6.31 | 6.31 | -2.47% | 784,005 |
| Feb 24, 2026 | 6.58 | 6.66 | 6.29 | 6.47 | 6.47 | -1.97% | 296,922 |
| Feb 23, 2026 | 6.60 | 6.71 | 6.52 | 6.60 | 6.60 | 0.30% | 732,642 |
| Feb 20, 2026 | 6.60 | 6.64 | 6.35 | 6.58 | 6.58 | -0.30% | 576,038 |
| Feb 19, 2026 | 6.77 | 6.82 | 6.48 | 6.60 | 6.60 | -2.37% | 836,809 |
| Feb 18, 2026 | 6.80 | 7.05 | 6.74 | 6.76 | 6.76 | -2.59% | 648,604 |
| Feb 17, 2026 | 7.20 | 7.20 | 6.82 | 6.94 | 6.94 | 2.06% | 792,880 |
| Feb 16, 2026 | 6.72 | 6.91 | 6.72 | 6.80 | 6.80 | 0.89% | 663,357 |
| Feb 13, 2026 | 6.72 | 6.79 | 6.64 | 6.74 | 6.74 | 1.35% | 806,436 |
| Feb 12, 2026 | 6.81 | 6.98 | 6.65 | 6.65 | 6.65 | -3.06% | 988,622 |
| Feb 11, 2026 | 6.95 | 7.02 | 6.72 | 6.86 | 6.86 | -1.29% | 573,960 |
| Feb 10, 2026 | 6.66 | 6.95 | 6.61 | 6.95 | 6.95 | 4.35% | 956,374 |
| Feb 9, 2026 | 6.59 | 6.70 | 6.50 | 6.66 | 6.66 | 0.91% | 521,898 |
| Feb 6, 2026 | 6.57 | 6.60 | 6.46 | 6.60 | 6.60 | -0.30% | 464,933 |
| Feb 5, 2026 | 6.67 | 6.67 | 6.51 | 6.62 | 6.62 | -1.19% | 665,863 |
| Feb 4, 2026 | 6.65 | 6.81 | 6.56 | 6.70 | 6.70 | 0.75% | 668,807 |
| Feb 3, 2026 | 6.63 | 6.79 | 6.57 | 6.65 | 6.65 | 0.15% | 626,734 |
| Feb 2, 2026 | 6.74 | 6.84 | 6.55 | 6.64 | 6.64 | -1.63% | 693,040 |
| Jan 30, 2026 | 7.04 | 7.04 | 6.75 | 6.75 | 6.75 | -4.12% | 1,131,356 |
| Jan 29, 2026 | 7.21 | 7.24 | 6.93 | 7.04 | 7.04 | -2.22% | 779,355 |
| Jan 28, 2026 | 7.30 | 7.40 | 7.17 | 7.20 | 7.20 | -2.70% | 770,477 |
| Jan 27, 2026 | 7.30 | 7.50 | 7.08 | 7.40 | 7.40 | 0.95% | 1,060,613 |
| Jan 26, 2026 | 7.20 | 7.59 | 7.01 | 7.33 | 7.33 | -2.14% | 873,308 |
| Jan 23, 2026 | 7.44 | 7.70 | 7.00 | 7.49 | 7.49 | 0.67% | 1,615,589 |
| Jan 22, 2026 | 7.20 | 7.69 | 7.00 | 7.44 | 7.44 | 1.78% | 1,946,291 |
| Jan 21, 2026 | 6.99 | 7.59 | 6.85 | 7.31 | 7.31 | -3.82% | 2,475,840 |
| Jan 20, 2026 | 7.80 | 7.83 | 7.00 | 7.60 | 7.60 | 2.84% | 3,865,992 |
| Jan 19, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 9.97% | 1,508,467 |
| Jan 16, 2026 | 6.22 | 6.72 | 6.19 | 6.72 | 6.72 | 8.04% | 900,108 |
| Jan 15, 2026 | 6.17 | 6.22 | 6.05 | 6.22 | 6.22 | 0.81% | 270,955 |
| Jan 14, 2026 | 6.17 | 6.26 | 6.01 | 6.17 | 6.17 | -1.44% | 328,191 |
| Jan 13, 2026 | 6.15 | 6.39 | 6.15 | 6.26 | 6.26 | 0.97% | 395,649 |
| Jan 12, 2026 | 6.09 | 6.28 | 6.09 | 6.20 | 6.20 | -0.16% | 349,793 |
| Jan 9, 2026 | 6.19 | 6.24 | 6.15 | 6.21 | 6.21 | -0.64% | 205,865 |
| Jan 8, 2026 | 6.31 | 6.31 | 6.00 | 6.25 | 6.25 | -0.95% | 360,440 |
| Jan 7, 2026 | 6.25 | 6.50 | 6.25 | 6.31 | 6.31 | 0.64% | 406,877 |
| Jan 6, 2026 | 6.27 | 6.29 | 6.20 | 6.27 | 6.27 | -0.32% | 350,107 |
| Jan 5, 2026 | 6.31 | 6.31 | 6.16 | 6.29 | 6.29 | -0.63% | 222,839 |
| Jan 2, 2026 | 6.22 | 6.34 | 6.06 | 6.33 | 6.33 | 1.12% | 284,024 |
| Dec 31, 2025 | 6.24 | 6.42 | 6.20 | 6.26 | 6.26 | -0.95% | 297,573 |
| Dec 30, 2025 | 6.35 | 6.35 | 6.22 | 6.32 | 6.32 | -0.47% | 121,642 |
| Dec 29, 2025 | 6.36 | 6.40 | 6.21 | 6.35 | 6.35 | -0.16% | 276,955 |
| Dec 26, 2025 | 6.37 | 6.45 | 6.30 | 6.36 | 6.36 | -0.16% | 357,434 |
| Dec 25, 2025 | 6.29 | 6.43 | 6.28 | 6.37 | 6.37 | 1.27% | 228,593 |
| Dec 24, 2025 | 6.40 | 6.44 | 6.20 | 6.29 | 6.29 | -1.72% | 314,536 |
| Dec 23, 2025 | 6.49 | 6.58 | 6.33 | 6.40 | 6.40 | -1.69% | 264,620 |
| Dec 22, 2025 | 6.65 | 6.70 | 6.41 | 6.51 | 6.51 | -2.54% | 339,696 |
| Dec 19, 2025 | 6.52 | 6.74 | 6.48 | 6.68 | 6.68 | 2.45% | 488,633 |
| Dec 18, 2025 | 6.48 | 6.72 | 6.46 | 6.52 | 6.52 | -1.66% | 464,126 |
| Dec 17, 2025 | 6.66 | 6.81 | 6.51 | 6.63 | 6.63 | -0.60% | 259,972 |
| Dec 16, 2025 | 6.75 | 6.88 | 6.52 | 6.67 | 6.67 | -1.19% | 519,223 |
| Dec 15, 2025 | 6.80 | 7.09 | 6.65 | 6.75 | 6.75 | 0.45% | 896,730 |
| Dec 12, 2025 | 6.70 | 6.90 | 6.51 | 6.72 | 6.72 | - | 919,672 |
| Dec 11, 2025 | 6.21 | 6.74 | 6.15 | 6.72 | 6.72 | 8.21% | 1,490,802 |
| Dec 10, 2025 | 6.35 | 6.35 | 6.15 | 6.21 | 6.21 | -2.20% | 376,131 |
| Dec 9, 2025 | 6.27 | 6.50 | 6.17 | 6.35 | 6.35 | 1.11% | 496,467 |
| Dec 8, 2025 | 6.25 | 6.40 | 6.19 | 6.28 | 6.28 | 0.48% | 308,744 |