Stock listing
BIST:MSGYO Mistral Gayrimenkul Yatirim Ortakligi AS Hisse
Follow Mistral Gayrimenkul Yatirim Ortakligi AS into a list and get an email when it puts out news.
Share price · BIST:MSGYO
4.22 TRY -0.10 (-2.3%)
Close on Oct 21, 2026
- Day range
- 4.19 – 4.37 TRYOct 21, 2026
- Volume
- 441,778 sharesOct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · BIST:MSGYO · TRY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 4.22 | -0.10 | -2.3% | 4.37 | 4.37 | 4.19 | 441,778 | |
| 4.32 | +0.09 | +2.1% | 4.23 | 4.34 | 4.12 | 946,620 | |
| 4.23 | -0.15 | -3.4% | 4.30 | 4.34 | 4.18 | 864,991 | |
| 4.38 | -0.16 | -3.5% | 4.55 | 4.55 | 4.35 | 1,066,107 | |
| 4.54 | +0.02 | +0.4% | 4.58 | 4.59 | 4.49 | 661,248 | |
| 4.52 | -0.27 | -5.6% | 4.75 | 4.79 | 4.39 | 2,348,547 | |
| 4.79 | -0.07 | -1.4% | 4.88 | 4.88 | 4.70 | 1,179,744 | |
| 4.86 | -0.09 | -1.8% | 4.99 | 4.99 | 4.83 | 589,913 | |
| 4.95 | -0.01 | -0.2% | 4.95 | 5.03 | 4.93 | 803,833 | |
| 4.96 | +0.03 | +0.6% | 4.97 | 4.98 | 4.86 | 591,427 | |
| 4.93 | -0.09 | -1.8% | 5.06 | 5.06 | 4.85 | 805,675 | |
| 5.02 | -0.01 | -0.2% | 5.03 | 5.07 | 4.99 | 831,180 | |
| 5.03 | -0.11 | -2.1% | 5.14 | 5.25 | 5.03 | 1,032,513 | |
| 5.14 | -0.01 | -0.2% | 5.15 | 5.26 | 5.05 | 1,401,586 | |
| 5.15 | +0.19 | +3.8% | 4.98 | 5.19 | 4.95 | 1,647,197 | |
| 4.96 | -0.14 | -2.7% | 5.29 | 5.35 | 4.82 | 3,879,968 | |
| 5.10 | +0.46 | +9.9% | 4.64 | 5.10 | 4.58 | 4,460,289 | |
| 4.64 | -0.26 | -5.3% | 4.98 | 4.98 | 4.59 | 1,289,435 | |
| 4.90 | +0.06 | +1.2% | 5.00 | 5.00 | 4.76 | 1,271,739 | |
| 4.84 | -0.11 | -2.2% | 4.95 | 5.07 | 4.81 | 1,175,632 | |
| 4.95 | -0.15 | -2.9% | 5.10 | 5.15 | 4.95 | 1,236,020 | |
| 5.10 | +0.03 | +0.6% | 5.10 | 5.11 | 4.96 | 898,477 | |
| 5.07 | -0.12 | -2.3% | 5.14 | 5.19 | 4.89 | 1,625,266 | |
| 5.19 | -0.05 | -1.0% | 5.24 | 5.24 | 4.93 | 1,878,564 | |
| 5.24 | -0.09 | -1.7% | 5.38 | 5.45 | 5.18 | 1,452,800 | |
| 5.33 | -0.19 | -3.4% | 5.53 | 5.59 | 5.26 | 1,949,740 | |
| 5.52 | -0.03 | -0.5% | 5.59 | 5.66 | 5.52 | 966,313 | |
| 5.55 | -0.12 | -2.1% | 5.68 | 5.70 | 5.55 | 1,105,064 | |
| 5.67 | -0.01 | -0.2% | 5.68 | 5.73 | 5.64 | 1,311,790 | |
| 5.68 | -0.09 | -1.6% | 5.77 | 5.83 | 5.66 | 1,510,023 | |
| 5.77 | -0.10 | -1.7% | 5.90 | 5.94 | 5.75 | 2,966,487 | |
| 5.87 | -0.08 | -1.3% | 5.95 | 6.06 | 5.86 | 1,864,163 | |
| 5.95 | +0.08 | +1.4% | 5.92 | 6.14 | 5.92 | 4,044,504 | |
| 5.87 | +0.37 | +6.7% | 5.51 | 5.92 | 5.51 | 2,475,296 | |
| 5.50 | -0.28 | -4.8% | 5.79 | 5.81 | 5.50 | 1,654,162 | |
| 5.78 | +0.10 | +1.8% | 5.75 | 5.81 | 5.63 | 1,390,300 | |
| 5.68 | -0.02 | -0.4% | 5.74 | 5.78 | 5.61 | 1,742,605 | |
| 5.70 | -0.02 | -0.3% | 5.72 | 5.94 | 5.55 | 4,531,210 | |
| 5.72 | +0.02 | +0.4% | 5.69 | 5.77 | 5.66 | 1,208,521 | |
| 5.70 | +0.02 | +0.4% | 5.75 | 5.80 | 5.67 | 1,443,187 | |
| 5.68 | +0.03 | +0.5% | 5.66 | 5.71 | 5.65 | 1,589,899 | |
| 5.65 | -0.09 | -1.6% | 5.74 | 5.79 | 5.65 | 1,705,109 | |
| 5.74 | -0.15 | -2.5% | 5.90 | 5.94 | 5.71 | 2,221,242 | |
| 5.89 | +0.02 | +0.3% | 5.90 | 5.95 | 5.85 | 1,901,227 | |
| 5.87 | -0.04 | -0.7% | 5.87 | 5.96 | 5.87 | 1,574,079 | |
| 5.91 | +0.01 | +0.2% | 5.91 | 5.95 | 5.85 | 1,272,096 | |
| 5.90 | -0.10 | -1.7% | 5.99 | 6.04 | 5.89 | 1,847,816 | |
| 6.00 | +0.02 | +0.3% | 5.99 | 6.03 | 5.97 | 1,101,525 | |
| 5.98 | -0.02 | -0.3% | 6.06 | 6.11 | 5.96 | 2,360,402 | |
| 6.00 | -0.06 | -1.0% | 6.06 | 6.12 | 5.97 | 1,959,489 | |
| 6.06 | +0.01 | +0.2% | 6.15 | 6.16 | 6.02 | 2,208,630 | |
| 6.05 | -0.08 | -1.3% | 6.20 | 6.20 | 5.99 | 1,808,498 | |
| 6.13 | -0.30 | -4.7% | 6.43 | 6.43 | 6.11 | 2,982,065 | |
| 6.43 | +0.31 | +5.1% | 6.13 | 6.51 | 6.13 | 4,622,385 | |
| 6.12 | -0.12 | -1.9% | 6.27 | 6.27 | 6.08 | 1,970,898 | |
| 6.24 | -0.05 | -0.8% | 6.29 | 6.32 | 6.20 | 1,695,810 | |
| 6.29 | +0.03 | +0.5% | 6.26 | 6.42 | 6.21 | 1,910,113 | |
| 6.26 | -0.17 | -2.6% | 6.45 | 6.50 | 6.23 | 2,512,953 | |
| 6.43 | -0.01 | -0.2% | 6.40 | 6.65 | 6.25 | 3,859,352 | |
| 6.44 | -0.25 | -3.7% | 6.90 | 7.20 | 6.41 | 17,619,718 | |
| 6.69 | +0.60 | +9.9% | 6.18 | 6.69 | 6.18 | 15,736,489 | |
| 6.09 | +0.14 | +2.4% | 5.97 | 6.14 | 5.83 | 1,708,666 | |
| 5.95 | -0.04 | -0.7% | 6.02 | 6.13 | 5.93 | 1,638,211 | |
| 5.99 | -0.03 | -0.5% | 6.03 | 6.05 | 5.93 | 1,927,755 | |
| 6.02 | -0.15 | -2.4% | 6.22 | 6.26 | 6.02 | 3,466,858 | |
| 6.17 | -0.02 | -0.3% | 6.20 | 6.32 | 6.12 | 2,430,362 | |
| 6.19 | -0.14 | -2.2% | 6.34 | 6.38 | 6.13 | 2,212,396 |
- Ticker
- BIST:MSGYO
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property owners & REITs
- Exchange
- BIST
- Currency
- TRY
Mistral Gayrimenkul Yatirim Ortakligi AS on 6ix
- Sector
- Real estate
- Industry
- Property owners & REITs
Log in to ask 6ix AI your own questions about Mistral Gayrimenkul Yatirim Ortakligi AS.