TipRanks
Go Ultimate55% OFF

MHR Gayrimenkul Yatirim Ortakligi Anonim Sirketi (MHRGY) Historical Prices

TR:MHRGY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.701.711.631.661.66-2.92%1,450,2050.25
Oct 29, 20261.711.741.691.711.71+0.00%00.00
Oct 28, 20261.711.741.691.711.71-0.58%2,080,6580.35
Oct 27, 20261.701.751.621.721.72+1.18%11,255,2651.91
Oct 26, 20261.721.751.691.701.70-1.16%8,309,9981.42
Oct 23, 20261.671.801.591.721.72+1.78%8,961,2921.53
Oct 22, 20261.651.711.601.691.69+2.42%6,616,2921.12
Oct 21, 20261.711.741.651.651.65-4.62%3,124,7350.50
Oct 20, 20261.691.771.671.731.73+2.37%6,597,3811.06
Oct 19, 20261.771.781.691.691.69-4.52%3,364,2690.54
Oct 16, 20261.801.801.711.771.77-1.67%4,366,6040.70
Oct 15, 20261.841.871.801.801.80-3.74%3,857,9780.62
Oct 14, 20262.072.081.871.871.87-9.66%8,559,2821.38
Oct 13, 20262.052.081.862.072.07+4.55%17,177,6522.87
Oct 12, 20261.791.981.731.981.98+10.00%14,442,7372.51
Oct 09, 20261.761.851.761.801.80+2.86%3,802,6220.66
Oct 08, 20261.761.771.731.751.75-0.57%2,581,1270.45
Oct 07, 20261.801.811.751.761.76-3.30%3,795,9130.65
Oct 06, 20261.801.821.791.821.82+1.11%3,337,2290.57
Oct 05, 20261.941.941.791.801.80-5.76%5,321,5610.92
Oct 02, 20261.831.911.811.911.91+4.37%3,482,0440.60
Oct 01, 20261.711.861.711.831.83+6.40%6,446,7231.11
Sep 30, 20261.771.771.691.721.72-2.82%3,815,9400.66
Sep 29, 20261.761.781.701.771.77+0.57%3,194,5440.55
Sep 28, 20261.841.841.741.761.76-4.35%2,746,5190.47
Sep 25, 20261.811.851.811.841.84+2.22%2,091,6950.36
Sep 24, 20261.861.881.791.801.80-3.23%2,840,2880.48
Sep 23, 20261.911.941.851.861.86-2.62%6,284,7131.06
Sep 22, 20261.941.951.871.911.91-1.55%4,747,9880.79
Sep 21, 20261.901.951.771.941.94+1.04%6,758,0601.12
Sep 18, 20261.961.961.881.921.92-2.04%4,669,4890.77
Sep 17, 20262.002.051.961.961.96-2.00%6,123,6361.01
Sep 16, 20262.182.191.982.002.00-7.41%11,776,9571.86
Sep 15, 20262.252.262.162.162.16-4.00%8,550,1201.33
Sep 14, 20262.302.302.232.252.25-2.60%7,919,4061.24
Sep 11, 20262.252.332.242.312.31+2.67%9,568,0571.51
Sep 10, 20262.272.312.222.252.25+0.00%12,853,6362.06
Sep 09, 20262.242.462.222.252.25+0.45%28,709,1644.82
Sep 08, 20262.272.402.202.242.24+1.82%13,195,9372.26
Sep 07, 20262.152.202.142.202.20+2.52%3,345,7170.57
Sep 04, 20262.122.172.112.152.15+2.19%6,901,2861.17
Sep 03, 20262.152.162.092.102.10-1.87%4,135,9550.69
Sep 02, 20262.132.172.122.142.14-0.28%4,210,5380.70
Sep 01, 20262.172.192.142.152.15-0.92%3,773,6300.62
Aug 31, 20262.232.232.152.172.17-3.00%4,643,4940.74
Aug 28, 20262.232.252.222.232.23-0.31%3,553,7570.53
Aug 27, 20262.242.252.222.242.24+0.00%3,049,9020.42
Aug 26, 20262.222.252.222.242.24+0.90%3,585,0560.49
Aug 25, 20262.272.292.212.222.22-2.33%6,450,0660.90
Aug 24, 20262.282.302.262.272.27+1.79%3,417,9070.48