Marmaris Altinyunus Turistik Tesisler A.S. (IST:MAALT)
Turkey · Delayed Price · Currency is TRY 953.00
-4.00 (-0.42%)
At close: Jan 16, 2026
IST:MAALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 960.00 | 969.50 | 947.00 | 953.00 | 953.00 | -0.42% | 31,117 |
| Jan 15, 2026 | 940.50 | 964.50 | 931.00 | 957.00 | 957.00 | 1.81% | 46,362 |
| Jan 14, 2026 | 928.50 | 975.00 | 928.50 | 940.00 | 940.00 | 1.18% | 142,506 |
| Jan 13, 2026 | 930.00 | 945.00 | 926.00 | 929.00 | 929.00 | -0.16% | 50,550 |
| Jan 12, 2026 | 916.00 | 948.00 | 912.50 | 930.50 | 930.50 | 1.69% | 77,367 |
| Jan 9, 2026 | 920.00 | 921.00 | 912.00 | 915.00 | 915.00 | -0.44% | 15,852 |
| Jan 8, 2026 | 926.00 | 929.50 | 902.00 | 919.00 | 919.00 | -0.76% | 25,697 |
| Jan 7, 2026 | 946.50 | 966.50 | 925.00 | 926.00 | 926.00 | -1.96% | 47,508 |
| Jan 6, 2026 | 909.00 | 971.50 | 909.00 | 944.50 | 944.50 | 3.79% | 88,735 |
| Jan 5, 2026 | 928.00 | 934.00 | 905.50 | 910.00 | 910.00 | -1.78% | 22,463 |
| Jan 2, 2026 | 902.50 | 936.00 | 901.00 | 926.50 | 926.50 | 2.72% | 30,473 |
| Dec 31, 2025 | 919.50 | 919.50 | 896.50 | 902.00 | 902.00 | 0.78% | 23,179 |
| Dec 30, 2025 | 905.00 | 911.50 | 860.50 | 895.00 | 895.00 | -1.10% | 39,635 |
| Dec 29, 2025 | 948.00 | 954.00 | 904.00 | 905.00 | 905.00 | -4.54% | 45,571 |
| Dec 26, 2025 | 949.50 | 955.50 | 944.00 | 948.00 | 948.00 | -0.16% | 19,940 |
| Dec 25, 2025 | 952.50 | 968.50 | 948.00 | 949.50 | 949.50 | -0.16% | 23,370 |
| Dec 24, 2025 | 962.50 | 966.00 | 947.00 | 951.00 | 951.00 | -1.60% | 25,506 |
| Dec 23, 2025 | 961.00 | 979.50 | 956.50 | 966.50 | 966.50 | 0.73% | 29,031 |
| Dec 22, 2025 | 986.50 | 1,005.00 | 959.50 | 959.50 | 959.50 | -2.59% | 43,186 |
| Dec 19, 2025 | 971.00 | 1,025.00 | 950.00 | 985.00 | 985.00 | 1.49% | 88,818 |
| Dec 18, 2025 | 967.00 | 996.50 | 949.00 | 970.50 | 970.50 | 1.20% | 76,253 |
| Dec 17, 2025 | 965.00 | 978.00 | 948.00 | 959.00 | 959.00 | -0.62% | 40,319 |
| Dec 16, 2025 | 977.00 | 992.00 | 962.00 | 965.00 | 965.00 | -1.18% | 27,109 |
| Dec 15, 2025 | 1,002.00 | 1,008.00 | 971.50 | 976.50 | 976.50 | -2.25% | 58,651 |
| Dec 12, 2025 | 1,020.00 | 1,055.00 | 990.00 | 999.00 | 999.00 | 0.20% | 76,437 |
| Dec 11, 2025 | 1,054.00 | 1,064.00 | 990.00 | 997.00 | 997.00 | -3.30% | 138,394 |
| Dec 10, 2025 | 940.00 | 1,031.00 | 940.00 | 1,031.00 | 1,031.00 | 9.97% | 98,756 |
| Dec 9, 2025 | 983.50 | 984.00 | 933.00 | 937.50 | 937.50 | -4.34% | 63,831 |
| Dec 8, 2025 | 1,042.00 | 1,045.00 | 980.00 | 980.00 | 980.00 | -4.85% | 53,319 |
| 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 |