Marmaris Altinyunus Turistik Tesisler A.S. (IST:MAALT)
Turkey · Delayed Price · Currency is TRY 1,308.00
+7.00 (0.54%)
Last updated: Sep 3, 2025, 10:39 AM GMT+3
IST:MAALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1,301.00 | 1,339.00 | 1,287.00 | 1,326.00 | - | 1.92% | 31,584 |
| Sep 2, 2025 | 1,322.00 | 1,364.00 | 1,279.00 | 1,301.00 | - | -0.61% | 97,386 |
| Sep 1, 2025 | 1,292.00 | 1,327.00 | 1,279.00 | 1,309.00 | - | 1.39% | 40,860 |
| Aug 29, 2025 | 1,293.00 | 1,330.00 | 1,278.00 | 1,291.00 | - | -0.15% | 33,901 |
| Aug 28, 2025 | 1,329.00 | 1,354.00 | 1,293.00 | 1,293.00 | - | -2.85% | 45,409 |
| Aug 27, 2025 | 1,263.00 | 1,373.00 | 1,250.00 | 1,331.00 | - | 5.72% | 129,326 |
| Aug 26, 2025 | 1,236.00 | 1,280.00 | 1,221.00 | 1,259.00 | - | 1.94% | 68,589 |
| Aug 25, 2025 | 1,244.00 | 1,260.00 | 1,225.00 | 1,235.00 | - | 0.08% | 42,374 |
| Aug 22, 2025 | 1,218.00 | 1,248.00 | 1,211.00 | 1,234.00 | - | 1.73% | 41,706 |
| Aug 21, 2025 | 1,211.00 | 1,244.00 | 1,202.00 | 1,213.00 | - | 0.25% | 42,855 |
| Aug 20, 2025 | 1,203.00 | 1,253.00 | 1,202.00 | 1,210.00 | - | 0.50% | 55,226 |
| Aug 19, 2025 | 1,170.00 | 1,235.00 | 1,161.00 | 1,204.00 | - | 2.99% | 91,211 |
| Aug 18, 2025 | 1,227.00 | 1,227.00 | 1,167.00 | 1,169.00 | - | -4.02% | 55,838 |
| Aug 15, 2025 | 1,217.00 | 1,229.00 | 1,201.00 | 1,218.00 | - | 0.58% | 27,986 |
| Aug 14, 2025 | 1,186.00 | 1,249.00 | 1,186.00 | 1,211.00 | - | 1.34% | 64,281 |
| Aug 13, 2025 | 1,221.00 | 1,230.00 | 1,190.00 | 1,195.00 | - | -2.05% | 56,622 |
| Aug 12, 2025 | 1,181.00 | 1,267.00 | 1,174.00 | 1,220.00 | - | 2.78% | 101,804 |
| Aug 11, 2025 | 1,153.00 | 1,198.00 | 1,110.00 | 1,187.00 | - | 2.95% | 91,818 |
| Aug 8, 2025 | 1,191.00 | 1,206.00 | 1,141.00 | 1,153.00 | - | -3.19% | 75,559 |
| Aug 7, 2025 | 1,185.00 | 1,220.00 | 1,170.00 | 1,191.00 | - | 0.76% | 74,273 |
| Aug 6, 2025 | 1,098.00 | 1,197.00 | 1,087.00 | 1,182.00 | - | 7.65% | 168,971 |
| Aug 5, 2025 | 1,106.00 | 1,125.00 | 1,070.00 | 1,098.00 | - | -0.27% | 129,528 |
| Aug 4, 2025 | 1,001.00 | 1,101.00 | 1,000.00 | 1,101.00 | - | 9.99% | 184,340 |
| Aug 1, 2025 | 1,016.00 | 1,017.00 | 996.50 | 1,001.00 | - | -1.48% | 34,072 |
| Jul 31, 2025 | 1,002.00 | 1,020.00 | 995.00 | 1,016.00 | - | 1.85% | 48,543 |
| Jul 30, 2025 | 1,029.00 | 1,035.00 | 993.50 | 997.50 | - | -3.06% | 60,212 |
| Jul 29, 2025 | 990.50 | 1,038.00 | 985.50 | 1,029.00 | - | 3.89% | 127,465 |
| Jul 28, 2025 | 994.00 | 1,005.00 | 988.50 | 990.50 | - | -0.65% | 35,979 |
| Jul 25, 2025 | 1,015.00 | 1,020.00 | 971.00 | 997.00 | - | -1.58% | 107,520 |
| Jul 24, 2025 | 1,013.00 | 1,032.00 | 1,002.00 | 1,013.00 | - | 0.10% | 53,148 |
| Jul 23, 2025 | 1,015.00 | 1,030.00 | 997.50 | 1,012.00 | - | - | 78,908 |
| Jul 22, 2025 | 1,006.00 | 1,034.00 | 1,006.00 | 1,012.00 | - | 0.70% | 77,563 |
| Jul 21, 2025 | 993.00 | 1,021.00 | 977.00 | 1,005.00 | - | 1.21% | 134,721 |
| Jul 18, 2025 | 950.00 | 1,009.00 | 947.00 | 993.00 | - | 6.32% | 184,209 |
| Jul 17, 2025 | 913.50 | 949.50 | 912.50 | 934.00 | - | 2.47% | 87,074 |
| Jul 16, 2025 | 916.00 | 952.50 | 904.50 | 911.50 | - | -0.49% | 131,757 |
| Jul 14, 2025 | 938.00 | 962.00 | 904.50 | 916.00 | - | -1.72% | 94,481 |
| Jul 11, 2025 | 938.00 | 957.00 | 918.00 | 932.00 | - | -0.43% | 119,215 |
| Jul 10, 2025 | 939.00 | 957.00 | 892.50 | 936.00 | - | 3.43% | 293,666 |
| Jul 9, 2025 | 832.50 | 905.00 | 832.50 | 905.00 | - | 9.96% | 93,900 |
| Jul 8, 2025 | 820.00 | 847.50 | 811.00 | 823.00 | - | 0.61% | 84,546 |
| Jul 7, 2025 | 803.00 | 850.00 | 796.00 | 818.00 | - | 1.49% | 111,535 |
| Jul 4, 2025 | 804.50 | 812.50 | 797.50 | 806.00 | - | 0.31% | 32,840 |
| Jul 3, 2025 | 804.50 | 817.00 | 793.00 | 803.50 | - | 0.06% | 84,059 |
| Jul 2, 2025 | 775.50 | 838.00 | 767.50 | 803.00 | - | 3.61% | 202,602 |
| Jul 1, 2025 | 801.00 | 817.50 | 771.50 | 775.00 | - | -3.19% | 109,982 |
| Jun 30, 2025 | 849.00 | 855.00 | 800.00 | 800.50 | - | -5.71% | 259,809 |
| Jun 27, 2025 | 801.00 | 850.00 | 789.50 | 849.00 | - | 9.20% | 559,488 |
| Jun 26, 2025 | 710.00 | 777.50 | 707.00 | 777.50 | - | 9.97% | 103,776 |
| Jun 25, 2025 | 711.50 | 746.00 | 698.50 | 707.00 | - | 4.12% | 141,220 |