Marmaris Altinyunus Turistik Tesisler A.S. (IST:MAALT)
Turkey · Delayed Price · Currency is TRY 878.50
-42.50 (-4.61%)
Last updated: Mar 2, 2026, 2:17 PM GMT+3
IST:MAALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 934.00 | 937.50 | 912.50 | 921.00 | 921.00 | -1.23% | 33,316 |
| Feb 26, 2026 | 946.00 | 949.50 | 921.00 | 932.50 | 932.50 | -1.27% | 32,312 |
| Feb 25, 2026 | 962.00 | 963.50 | 932.00 | 944.50 | 944.50 | -0.58% | 42,623 |
| Feb 24, 2026 | 972.50 | 977.00 | 946.50 | 950.00 | 950.00 | -2.21% | 35,648 |
| Feb 23, 2026 | 962.50 | 984.00 | 961.00 | 971.50 | 971.50 | 1.20% | 56,391 |
| Feb 20, 2026 | 968.00 | 979.00 | 956.50 | 960.00 | 960.00 | -0.93% | 38,788 |
| Feb 19, 2026 | 1,008.00 | 1,014.00 | 960.00 | 969.00 | 969.00 | -3.87% | 56,812 |
| Feb 18, 2026 | 1,016.00 | 1,061.00 | 1,003.00 | 1,008.00 | 1,008.00 | -0.69% | 80,062 |
| Feb 17, 2026 | 1,020.00 | 1,042.00 | 1,014.00 | 1,015.00 | 1,015.00 | -0.29% | 47,046 |
| Feb 16, 2026 | 1,013.00 | 1,026.00 | 1,010.00 | 1,018.00 | 1,018.00 | 0.59% | 58,254 |
| Feb 13, 2026 | 1,019.00 | 1,028.00 | 1,006.00 | 1,012.00 | 1,012.00 | -0.69% | 40,521 |
| Feb 12, 2026 | 1,003.00 | 1,033.00 | 997.00 | 1,019.00 | 1,019.00 | 1.70% | 83,435 |
| Feb 11, 2026 | 1,012.00 | 1,016.00 | 994.00 | 1,002.00 | 1,002.00 | -0.99% | 44,098 |
| Feb 10, 2026 | 1,038.00 | 1,063.00 | 1,000.00 | 1,012.00 | 1,012.00 | 1.30% | 95,614 |
| Feb 9, 2026 | 997.00 | 1,020.00 | 991.50 | 999.00 | 999.00 | 1.37% | 70,577 |
| Feb 6, 2026 | 999.00 | 1,017.00 | 970.00 | 985.50 | 985.50 | -0.15% | 80,455 |
| Feb 5, 2026 | 1,055.00 | 1,095.00 | 966.00 | 987.00 | 987.00 | -3.89% | 164,606 |
| Feb 4, 2026 | 934.00 | 1,027.00 | 934.00 | 1,027.00 | 1,027.00 | 9.96% | 253,998 |
| Feb 3, 2026 | 925.00 | 937.00 | 920.00 | 934.00 | 934.00 | 0.97% | 31,360 |
| Feb 2, 2026 | 944.50 | 944.50 | 921.00 | 925.00 | 925.00 | -2.48% | 34,768 |
| Jan 30, 2026 | 953.00 | 956.00 | 938.50 | 948.50 | 948.50 | -0.42% | 26,706 |
| Jan 29, 2026 | 951.00 | 966.50 | 944.00 | 952.50 | 952.50 | 0.16% | 34,013 |
| Jan 28, 2026 | 950.50 | 957.50 | 944.00 | 951.00 | 951.00 | 0.16% | 30,521 |
| Jan 27, 2026 | 954.00 | 968.50 | 944.50 | 949.50 | 949.50 | -0.42% | 40,074 |
| Jan 26, 2026 | 938.00 | 957.00 | 932.00 | 953.50 | 953.50 | 1.44% | 49,058 |
| Jan 23, 2026 | 949.00 | 949.00 | 902.50 | 940.00 | 940.00 | -0.69% | 31,455 |
| Jan 22, 2026 | 935.50 | 954.50 | 935.00 | 946.50 | 946.50 | 1.18% | 36,629 |
| Jan 21, 2026 | 942.00 | 946.50 | 927.00 | 935.50 | 935.50 | -0.74% | 26,116 |
| Jan 20, 2026 | 945.00 | 953.00 | 938.50 | 942.50 | 942.50 | -0.68% | 27,093 |
| Jan 19, 2026 | 946.00 | 955.00 | 942.00 | 949.00 | 949.00 | -0.42% | 36,349 |
| 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 |