Marmaris Altinyunus Turistik Tesisler A.S. (IST:MAALT)
Turkey · Delayed Price · Currency is TRY 952.00
+11.00 (1.17%)
Last updated: Dec 4, 2025, 3:02 PM GMT+3
IST:MAALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,067.00 | 1,110.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.48% | 186,668 |
| Dec 4, 2025 | 944.00 | 1,035.00 | 943.00 | 1,035.00 | 1,035.00 | 9.99% | 140,321 |
| Dec 3, 2025 | 926.50 | 946.50 | 924.00 | 941.00 | 941.00 | 1.73% | 37,141 |
| Dec 2, 2025 | 915.00 | 930.00 | 913.00 | 925.00 | 925.00 | 1.15% | 23,472 |
| Dec 1, 2025 | 916.00 | 925.00 | 909.00 | 914.50 | 914.50 | 0.49% | 22,253 |
| Nov 28, 2025 | 917.00 | 926.00 | 901.00 | 910.00 | 910.00 | -0.60% | 31,098 |
| Nov 27, 2025 | 938.00 | 944.50 | 915.50 | 915.50 | 915.50 | -1.98% | 20,214 |
| Nov 26, 2025 | 959.50 | 962.00 | 926.00 | 934.00 | 934.00 | -2.66% | 44,352 |
| Nov 25, 2025 | 988.00 | 993.00 | 955.00 | 959.50 | 959.50 | -2.93% | 43,964 |
| Nov 24, 2025 | 1,011.00 | 1,020.00 | 988.50 | 988.50 | 988.50 | -2.23% | 35,296 |
| Nov 21, 2025 | 1,027.00 | 1,089.00 | 1,009.00 | 1,011.00 | 1,011.00 | -1.56% | 59,347 |
| Nov 20, 2025 | 1,018.00 | 1,104.00 | 991.00 | 1,027.00 | 1,027.00 | 1.68% | 84,878 |
| Nov 19, 2025 | 1,012.00 | 1,020.00 | 1,003.00 | 1,010.00 | 1,010.00 | 0.20% | 16,125 |
| Nov 18, 2025 | 1,015.00 | 1,018.00 | 1,002.00 | 1,008.00 | 1,008.00 | -0.69% | 25,206 |
| Nov 17, 2025 | 1,011.00 | 1,030.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1.20% | 33,465 |
| Nov 14, 2025 | 1,010.00 | 1,010.00 | 985.50 | 1,003.00 | 1,003.00 | -0.69% | 18,102 |
| Nov 13, 2025 | 1,027.00 | 1,043.00 | 1,000.00 | 1,010.00 | 1,010.00 | -1.27% | 22,384 |
| Nov 12, 2025 | 1,068.00 | 1,068.00 | 1,023.00 | 1,023.00 | 1,023.00 | -1.45% | 17,505 |
| Nov 11, 2025 | 1,053.00 | 1,080.00 | 1,028.00 | 1,038.00 | 1,038.00 | -2.08% | 29,870 |
| Nov 10, 2025 | 1,089.00 | 1,100.00 | 1,055.00 | 1,060.00 | 1,060.00 | -2.66% | 36,829 |
| Nov 7, 2025 | 1,141.00 | 1,146.00 | 1,085.00 | 1,089.00 | 1,089.00 | -4.47% | 50,887 |
| Nov 6, 2025 | 1,126.00 | 1,176.00 | 1,120.00 | 1,140.00 | 1,140.00 | 2.24% | 93,087 |
| Nov 5, 2025 | 1,070.00 | 1,150.00 | 1,063.00 | 1,115.00 | 1,115.00 | 4.69% | 80,309 |
| Nov 4, 2025 | 1,096.00 | 1,097.00 | 1,043.00 | 1,065.00 | 1,065.00 | -2.11% | 23,267 |
| Nov 3, 2025 | 1,075.00 | 1,108.00 | 1,066.00 | 1,088.00 | 1,088.00 | 1.30% | 36,042 |
| Oct 31, 2025 | 1,053.00 | 1,119.00 | 1,037.00 | 1,074.00 | 1,074.00 | 3.17% | 67,789 |
| Oct 30, 2025 | 1,031.00 | 1,073.00 | 1,031.00 | 1,041.00 | 1,041.00 | 0.97% | 33,849 |
| Oct 28, 2025 | 1,018.00 | 1,040.00 | 1,015.00 | 1,031.00 | 1,031.00 | 1.58% | 10,010 |
| Oct 27, 2025 | 1,029.00 | 1,047.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.39% | 19,820 |
| Oct 24, 2025 | 1,019.00 | 1,030.00 | 1,000.00 | 1,019.00 | 1,019.00 | 1.90% | 33,173 |
| Oct 23, 2025 | 1,013.00 | 1,024.00 | 963.00 | 1,000.00 | 1,000.00 | -0.99% | 23,193 |
| Oct 22, 2025 | 1,010.00 | 1,026.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.20% | 16,580 |
| Oct 21, 2025 | 995.50 | 1,052.00 | 984.00 | 1,008.00 | 1,008.00 | 2.13% | 40,645 |
| Oct 20, 2025 | 1,005.00 | 1,015.00 | 950.00 | 987.00 | 987.00 | -1.79% | 60,187 |
| Oct 17, 2025 | 1,020.00 | 1,038.00 | 980.00 | 1,005.00 | 1,005.00 | -1.47% | 35,114 |
| Oct 16, 2025 | 1,041.00 | 1,110.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.83% | 82,526 |
| Oct 15, 2025 | 1,010.00 | 1,065.00 | 1,010.00 | 1,039.00 | 1,039.00 | 2.97% | 27,416 |
| Oct 14, 2025 | 1,016.00 | 1,027.00 | 1,006.00 | 1,009.00 | 1,009.00 | -0.69% | 22,129 |
| Oct 13, 2025 | 1,035.00 | 1,048.00 | 1,016.00 | 1,016.00 | 1,016.00 | -3.33% | 24,253 |
| Oct 10, 2025 | 1,108.00 | 1,111.00 | 1,046.00 | 1,051.00 | 1,051.00 | -4.97% | 46,031 |
| Oct 9, 2025 | 1,135.00 | 1,135.00 | 1,106.00 | 1,106.00 | 1,106.00 | -1.95% | 18,646 |
| Oct 8, 2025 | 1,111.00 | 1,131.00 | 1,110.00 | 1,128.00 | 1,128.00 | 1.53% | 30,578 |
| Oct 7, 2025 | 1,119.00 | 1,129.00 | 1,104.00 | 1,111.00 | 1,111.00 | -0.54% | 27,689 |
| Oct 6, 2025 | 1,120.00 | 1,148.00 | 1,113.00 | 1,117.00 | 1,117.00 | 0.18% | 19,788 |
| Oct 3, 2025 | 1,135.00 | 1,147.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.76% | 25,676 |
| Oct 2, 2025 | 1,146.00 | 1,214.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.96% | 69,850 |
| Oct 1, 2025 | 1,147.00 | 1,190.00 | 1,132.00 | 1,146.00 | 1,146.00 | -0.09% | 64,378 |
| Sep 30, 2025 | 1,105.00 | 1,215.00 | 1,105.00 | 1,147.00 | 1,147.00 | 3.80% | 135,189 |
| Sep 29, 2025 | 1,101.00 | 1,124.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.27% | 18,718 |
| Sep 26, 2025 | 1,158.00 | 1,166.00 | 1,101.00 | 1,108.00 | 1,108.00 | -4.15% | 27,677 |