TipRanks
Mistral Gayrimenkul Yatirim Ortakligi AS (TR:MSGYO)
:MSGYO
Turkey Market
MSGYO
Mistral Gayrimenkul Yatirim Ortakligi AS
RESEARCH TOOLSreports

Mistral Gayrimenkul Yatirim Ortakligi AS (MSGYO) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
5.15
5.26
5.05
5.14
5.14
-0.19%
1,401,586
0.55
Oct 01, 2026
4.98
5.19
4.95
5.15
5.15
+3.83%
1,647,197
0.65
Sep 30, 2026
5.29
5.35
4.82
4.96
4.96
-2.75%
3,879,968
1.56
Sep 29, 2026
4.64
5.10
4.58
5.10
5.10
+9.91%
4,460,289
1.83
Sep 28, 2026
4.98
4.98
4.59
4.64
4.64
-5.31%
1,289,435
0.52
Sep 25, 2026
5.00
5.00
4.76
4.90
4.90
+1.24%
1,271,739
0.51
Sep 24, 2026
4.95
5.07
4.81
4.84
4.84
-2.22%
1,175,632
0.47
Sep 23, 2026
5.10
5.15
4.95
4.95
4.95
-2.94%
1,236,020
0.49
Sep 22, 2026
5.10
5.11
4.96
5.10
5.10
+0.59%
898,477
0.36
Sep 21, 2026
5.14
5.19
4.89
5.07
5.07
-2.31%
1,625,266
0.64
Sep 18, 2026
5.24
5.24
4.93
5.19
5.19
-0.95%
1,878,564
0.73
Sep 17, 2026
5.38
5.45
5.18
5.24
5.24
-1.69%
1,452,800
0.55
Sep 16, 2026
5.53
5.59
5.26
5.33
5.33
-3.44%
1,949,740
0.74
Sep 15, 2026
5.59
5.66
5.52
5.52
5.52
-0.54%
966,313
0.35
Sep 14, 2026
5.68
5.70
5.55
5.55
5.55
-2.12%
1,105,064
0.38
Sep 11, 2026
5.68
5.73
5.64
5.67
5.67
-0.18%
1,311,790
0.44
Sep 10, 2026
5.77
5.83
5.66
5.68
5.68
-1.56%
1,510,023
0.48
Sep 09, 2026
5.90
5.94
5.75
5.77
5.77
-1.70%
2,966,487
0.95
Sep 08, 2026
5.95
6.06
5.86
5.87
5.87
-1.34%
1,864,163
0.60
Sep 07, 2026
5.92
6.14
5.92
5.95
5.95
+1.36%
4,044,504
1.31
Sep 04, 2026
5.51
5.92
5.51
5.87
5.87
+6.73%
2,475,296
0.80
Sep 03, 2026
5.79
5.81
5.50
5.50
5.50
-4.84%
1,654,162
0.53
Sep 02, 2026
5.75
5.81
5.63
5.78
5.78
+1.76%
1,390,300
0.44
Sep 01, 2026
5.74
5.78
5.61
5.68
5.68
-0.35%
1,742,605
0.54
Aug 31, 2026
5.72
5.94
5.55
5.70
5.70
-0.35%
4,531,210
1.37
Aug 28, 2026
5.69
5.77
5.66
5.72
5.72
+0.35%
1,208,521
0.36
Aug 27, 2026
5.75
5.80
5.67
5.70
5.70
+0.35%
1,443,187
0.42
Aug 26, 2026
5.66
5.71
5.65
5.68
5.68
+0.53%
1,589,899
0.47
Aug 25, 2026
5.74
5.79
5.65
5.65
5.65
-1.57%
1,705,109
0.51
Aug 24, 2026
5.90
5.94
5.71
5.74
5.74
-2.55%
2,221,242
0.67
Aug 21, 2026
5.90
5.95
5.85
5.89
5.89
+0.34%
1,901,227
0.58
Aug 20, 2026
5.87
5.96
5.87
5.87
5.87
-0.68%
1,574,079
0.48
Aug 19, 2026
5.91
5.95
5.85
5.91
5.91
+0.17%
1,272,096
0.38
Aug 18, 2026
5.99
6.04
5.89
5.90
5.90
-1.67%
1,847,816
0.56
Aug 17, 2026
5.99
6.03
5.97
6.00
6.00
+0.33%
1,101,525
0.33
Aug 14, 2026
6.06
6.11
5.96
5.98
5.98
-0.33%
2,360,402
0.71
Aug 13, 2026
6.06
6.12
5.97
6.00
6.00
-0.99%
1,959,489
0.58
Aug 12, 2026
6.15
6.16
6.02
6.06
6.06
+0.17%
2,208,630
0.66
Aug 11, 2026
6.20
6.20
5.99
6.05
6.05
-1.31%
1,808,498
0.53
Aug 10, 2026
6.43
6.43
6.11
6.13
6.13
-4.67%
2,982,065
0.87
Aug 07, 2026
6.13
6.51
6.13
6.43
6.43
+5.07%
4,622,385
1.34
Aug 06, 2026
6.27
6.27
6.08
6.12
6.12
-1.92%
1,970,898
0.57
Aug 05, 2026
6.29
6.32
6.20
6.24
6.24
-0.79%
1,695,810
0.48
Aug 04, 2026
6.26
6.42
6.21
6.29
6.29
+0.48%
1,910,113
0.54
Aug 03, 2026
6.45
6.50
6.23
6.26
6.26
-2.64%
2,512,953
0.70
Jul 31, 2026
6.40
6.65
6.25
6.43
6.43
-0.16%
3,859,352
1.07
Jul 30, 2026
6.90
7.20
6.41
6.44
6.44
-3.74%
17,619,719
5.15
Jul 29, 2026
6.18
6.69
6.18
6.69
6.69
+9.85%
15,736,489
4.96
Jul 28, 2026
5.97
6.14
5.83
6.09
6.09
+2.35%
1,708,666
0.53
Jul 27, 2026
6.02
6.13
5.93
5.95
5.95
-0.67%
1,638,211
0.50
Rows:
50