Marmaris Altinyunus Turistik Tesisler A.S. (IST:MAALT)
Turkey · Delayed Price · Currency is TRY 1,099.00
+25.00 (2.33%)
Last updated: Nov 3, 2025, 4:29 PM GMT+3
IST:MAALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 1,185.00 | 1,196.00 | 1,155.00 | 1,156.00 | 1,156.00 | -2.12% | 17,712 |
| Sep 24, 2025 | 1,186.00 | 1,205.00 | 1,178.00 | 1,181.00 | 1,181.00 | -0.42% | 25,102 |
| Sep 23, 2025 | 1,220.00 | 1,222.00 | 1,181.00 | 1,186.00 | 1,186.00 | -2.39% | 28,125 |
| Sep 22, 2025 | 1,220.00 | 1,245.00 | 1,201.00 | 1,215.00 | 1,215.00 | 1.00% | 53,230 |
| Sep 19, 2025 | 1,193.00 | 1,210.00 | 1,176.00 | 1,203.00 | 1,203.00 | 0.84% | 22,146 |
| Sep 18, 2025 | 1,220.00 | 1,240.00 | 1,191.00 | 1,193.00 | 1,193.00 | -2.21% | 23,033 |
| Sep 17, 2025 | 1,231.00 | 1,239.00 | 1,210.00 | 1,220.00 | 1,220.00 | -0.89% | 34,925 |
| Sep 16, 2025 | 1,192.00 | 1,235.00 | 1,192.00 | 1,231.00 | 1,231.00 | 3.36% | 34,793 |
| Sep 15, 2025 | 1,146.00 | 1,214.00 | 1,137.00 | 1,191.00 | 1,191.00 | 2.76% | 30,271 |
| Sep 12, 2025 | 1,175.00 | 1,180.00 | 1,130.00 | 1,159.00 | 1,159.00 | -1.36% | 37,296 |
| Sep 11, 2025 | 1,261.00 | 1,265.00 | 1,169.00 | 1,175.00 | 1,175.00 | -6.67% | 74,512 |
| Sep 10, 2025 | 1,242.00 | 1,282.00 | 1,240.00 | 1,259.00 | 1,259.00 | 1.37% | 34,887 |
| Sep 9, 2025 | 1,307.00 | 1,340.00 | 1,242.00 | 1,242.00 | 1,242.00 | -4.83% | 77,661 |
| Sep 8, 2025 | 1,251.00 | 1,341.00 | 1,247.00 | 1,305.00 | 1,305.00 | 1.24% | 47,972 |
| Sep 5, 2025 | 1,311.00 | 1,314.00 | 1,279.00 | 1,289.00 | 1,289.00 | -1.15% | 23,569 |
| Sep 4, 2025 | 1,349.00 | 1,362.00 | 1,301.00 | 1,304.00 | 1,304.00 | -1.66% | 42,994 |
| Sep 3, 2025 | 1,301.00 | 1,339.00 | 1,287.00 | 1,326.00 | 1,326.00 | 1.92% | 31,584 |
| Sep 2, 2025 | 1,322.00 | 1,364.00 | 1,279.00 | 1,301.00 | 1,301.00 | -0.61% | 97,386 |
| Sep 1, 2025 | 1,292.00 | 1,327.00 | 1,279.00 | 1,309.00 | 1,309.00 | 1.39% | 40,860 |
| Aug 29, 2025 | 1,293.00 | 1,330.00 | 1,278.00 | 1,291.00 | 1,291.00 | -0.15% | 33,901 |