Masfen Enerji Anonim Sirketi (MASFN) Price History

Daily open, high, low, close and volume for Masfen Enerji Anonim Sirketi (MASFN) from 2026-07-30 to 2026-10-19, newest first.

‹ MASFN price and chart

Date	Open	High	Low	Close	Volume
2026-10-19	TRY 33.10	TRY 33.54	TRY 31.86	TRY 32.02	1,372,871
2026-10-16	TRY 33.84	TRY 33.98	TRY 31.72	TRY 33.56	3,505,753
2026-10-15	TRY 34.58	TRY 34.98	TRY 33.80	TRY 34.20	1,620,128
2026-10-14	TRY 36.24	TRY 36.24	TRY 34.44	TRY 35.00	2,889,253
2026-10-13	TRY 36.30	TRY 36.82	TRY 35.96	TRY 36.24	3,871,260
2026-10-12	TRY 37.88	TRY 37.88	TRY 36.50	TRY 36.54	2,839,725
2026-10-09	TRY 37.24	TRY 38.04	TRY 36.94	TRY 38.04	4,482,822
2026-10-08	TRY 36.86	TRY 37.38	TRY 36.64	TRY 37.26	1,745,278
2026-10-07	TRY 37.48	TRY 37.66	TRY 36.70	TRY 36.98	2,222,165
2026-10-06	TRY 37.18	TRY 37.80	TRY 36.44	TRY 37.44	3,292,376
2026-10-05	TRY 39.02	TRY 39.54	TRY 37.10	TRY 37.10	4,994,119
2026-10-02	TRY 38.60	TRY 39.00	TRY 38.18	TRY 38.92	3,861,679
2026-10-01	TRY 36.30	TRY 38.90	TRY 36.30	TRY 38.88	3,612,770
2026-09-30	TRY 38.60	TRY 39.32	TRY 36.28	TRY 36.28	3,397,365
2026-09-29	TRY 37.42	TRY 38.92	TRY 36.32	TRY 38.60	3,712,224
2026-09-28	TRY 38.00	TRY 38.00	TRY 36.50	TRY 37.60	3,525,672
2026-09-25	TRY 38.28	TRY 38.62	TRY 37.82	TRY 38.14	1,837,083
2026-09-24	TRY 38.00	TRY 38.78	TRY 37.74	TRY 38.28	3,387,265
2026-09-23	TRY 38.92	TRY 39.30	TRY 38.48	TRY 38.56	4,100,081
2026-09-22	TRY 37.24	TRY 39.14	TRY 37.24	TRY 39.00	5,623,789
2026-09-21	TRY 36.52	TRY 38.42	TRY 35.96	TRY 37.58	9,255,988
2026-09-18	TRY 35.00	TRY 36.54	TRY 33.60	TRY 36.50	8,043,339
2026-09-17	TRY 33.00	TRY 35.44	TRY 32.80	TRY 35.38	7,983,725
2026-09-16	TRY 36.00	TRY 36.00	TRY 32.42	TRY 34.02	7,697,528
2026-09-15	TRY 37.14	TRY 37.42	TRY 35.80	TRY 36.00	3,507,384
2026-09-14	TRY 37.84	TRY 37.84	TRY 36.82	TRY 37.10	2,591,977
2026-09-11	TRY 38.60	TRY 38.68	TRY 37.52	TRY 37.88	3,427,095
2026-09-10	TRY 38.50	TRY 39.42	TRY 38.02	TRY 38.54	9,284,549
2026-09-09	TRY 38.96	TRY 39.24	TRY 38.28	TRY 38.50	5,644,642
2026-09-08	TRY 38.80	TRY 39.10	TRY 38.20	TRY 38.96	4,355,184
2026-09-07	TRY 38.16	TRY 39.50	TRY 37.32	TRY 38.70	7,479,790
2026-09-04	TRY 37.22	TRY 38.20	TRY 36.40	TRY 38.20	6,536,066
2026-09-03	TRY 38.76	TRY 39.20	TRY 37.18	TRY 37.24	5,833,577
2026-09-02	TRY 39.60	TRY 39.60	TRY 38.40	TRY 38.56	4,801,871
2026-09-01	TRY 39.78	TRY 40.68	TRY 39.02	TRY 39.56	6,447,528
2026-08-31	TRY 42.40	TRY 42.42	TRY 39.32	TRY 39.76	8,861,353
2026-08-28	TRY 42.48	TRY 43.38	TRY 42.28	TRY 42.40	9,109,650
2026-08-27	TRY 42.38	TRY 43.02	TRY 42.12	TRY 42.46	12,228,050
2026-08-26	TRY 43.26	TRY 43.46	TRY 42.30	TRY 42.36	8,349,969
2026-08-25	TRY 43.88	TRY 44.58	TRY 43.00	TRY 43.06	9,637,467
2026-08-24	TRY 43.80	TRY 44.94	TRY 43.46	TRY 43.78	18,442,837
2026-08-21	TRY 46.08	TRY 46.38	TRY 43.44	TRY 43.64	20,296,966
2026-08-20	TRY 45.60	TRY 46.68	TRY 45.18	TRY 45.80	22,537,764
2026-08-19	TRY 44.94	TRY 47.64	TRY 44.12	TRY 45.28	43,420,496
2026-08-18	TRY 44.80	TRY 46.60	TRY 43.14	TRY 45.28	50,331,809
2026-08-17	TRY 42.02	TRY 44.04	TRY 42.02	TRY 43.38	16,991,803
2026-08-14	TRY 43.12	TRY 43.74	TRY 41.94	TRY 41.94	14,454,191
2026-08-13	TRY 43.48	TRY 44.38	TRY 43.06	TRY 43.30	14,875,613
2026-08-12	TRY 43.34	TRY 44.58	TRY 42.84	TRY 43.48	20,023,574
2026-08-11	TRY 42.88	TRY 44.80	TRY 41.56	TRY 43.34	24,670,992
2026-08-10	TRY 44.56	TRY 44.96	TRY 42.90	TRY 42.92	20,179,769
2026-08-07	TRY 43.56	TRY 46.88	TRY 43.44	TRY 44.56	33,035,730
2026-08-06	TRY 43.40	TRY 44.42	TRY 42.80	TRY 43.50	32,432,981
2026-08-05	TRY 44.24	TRY 45.10	TRY 42.88	TRY 43.52	25,377,074
2026-08-04	TRY 42.56	TRY 45.26	TRY 41.56	TRY 44.24	52,018,397
2026-08-03	TRY 45.60	TRY 47.10	TRY 42.84	TRY 42.84	27,260,097
2026-07-31	TRY 45.66	TRY 46.00	TRY 43.44	TRY 45.66	44,403,170
2026-07-30	TRY 50.20	TRY 50.20	TRY 43.20	TRY 45.66	122,434,760