Marmaris Altinyunus Turistik Tesisler A.S. (IST:MAALT)
Turkey · Delayed Price · Currency is TRY 661.00
+11.50 (1.77%)
At close: Oct 23, 2026
IST:MAALT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 649.50 | 661.00 | 621.50 | 661.00 | 661.00 | 1.77% | 40,369 |
| Oct 22, 2026 | 707.00 | 709.00 | 649.50 | 649.50 | 649.50 | -8.13% | 33,631 |
| Oct 21, 2026 | 716.50 | 716.50 | 701.00 | 707.00 | 707.00 | -1.33% | 15,928 |
| Oct 20, 2026 | 711.00 | 720.00 | 697.50 | 716.50 | 716.50 | 0.99% | 22,464 |
| Oct 19, 2026 | 744.00 | 748.50 | 708.00 | 709.50 | 709.50 | -4.06% | 28,477 |
| Oct 16, 2026 | 778.00 | 778.00 | 731.00 | 739.50 | 739.50 | -5.80% | 37,291 |
| Oct 15, 2026 | 772.50 | 800.50 | 768.50 | 785.00 | 785.00 | 1.55% | 28,698 |
| Oct 14, 2026 | 800.00 | 800.50 | 772.00 | 773.00 | 773.00 | -3.25% | 30,215 |
| Oct 13, 2026 | 816.00 | 819.50 | 797.00 | 799.00 | 799.00 | -1.90% | 21,418 |
| Oct 12, 2026 | 858.50 | 862.50 | 813.50 | 814.50 | 814.50 | -1.81% | 30,134 |
| Oct 9, 2026 | 820.00 | 838.00 | 820.00 | 829.50 | 829.50 | 1.22% | 27,365 |
| Oct 8, 2026 | 815.50 | 824.00 | 807.50 | 819.50 | 819.50 | 0.49% | 14,870 |
| Oct 7, 2026 | 857.50 | 857.50 | 815.00 | 815.50 | 815.50 | -3.95% | 27,370 |
| Oct 6, 2026 | 861.50 | 870.00 | 846.00 | 849.00 | 849.00 | -1.28% | 28,972 |
| Oct 5, 2026 | 855.50 | 871.00 | 847.00 | 860.00 | 860.00 | 1.12% | 25,245 |
| Oct 2, 2026 | 854.00 | 861.50 | 844.50 | 850.50 | 850.50 | 0.24% | 24,212 |
| Oct 1, 2026 | 821.00 | 880.00 | 809.50 | 848.50 | 848.50 | 3.41% | 47,711 |
| Sep 30, 2026 | 830.50 | 832.50 | 803.50 | 820.50 | 820.50 | -1.26% | 22,658 |
| Sep 29, 2026 | 800.00 | 835.00 | 800.00 | 831.00 | 831.00 | -0.24% | 32,392 |
| Sep 28, 2026 | 890.00 | 890.50 | 831.00 | 833.00 | 833.00 | -7.44% | 31,291 |
| Sep 25, 2026 | 922.00 | 922.00 | 893.50 | 900.00 | 900.00 | -1.64% | 19,665 |
| Sep 24, 2026 | 941.50 | 965.00 | 905.50 | 915.00 | 915.00 | -1.61% | 49,486 |
| Sep 23, 2026 | 917.00 | 938.50 | 916.50 | 930.00 | 930.00 | 1.69% | 33,468 |
| Sep 22, 2026 | 909.50 | 925.00 | 902.00 | 914.50 | 914.50 | 0.88% | 26,310 |
| Sep 21, 2026 | 937.00 | 937.00 | 876.00 | 906.50 | 906.50 | -3.77% | 38,253 |
| Sep 18, 2026 | 985.00 | 985.00 | 930.50 | 942.00 | 942.00 | -4.56% | 39,686 |
| Sep 17, 2026 | 990.00 | 1,002.00 | 956.00 | 987.00 | 987.00 | -0.30% | 49,535 |
| Sep 16, 2026 | 1,047.00 | 1,047.00 | 975.50 | 990.00 | 990.00 | -5.71% | 71,396 |
| Sep 15, 2026 | 1,025.00 | 1,111.00 | 1,022.00 | 1,050.00 | 1,050.00 | 2.74% | 179,186 |
| Sep 14, 2026 | 1,008.00 | 1,046.00 | 1,005.00 | 1,022.00 | 1,022.00 | 0.99% | 55,995 |
| Sep 11, 2026 | 1,012.00 | 1,017.00 | 1,004.00 | 1,012.00 | 1,012.00 | 0.10% | 23,595 |
| Sep 10, 2026 | 1,004.00 | 1,016.00 | 1,001.00 | 1,011.00 | 1,011.00 | 0.70% | 32,926 |
| Sep 9, 2026 | 1,018.00 | 1,018.00 | 1,003.00 | 1,004.00 | 1,004.00 | -0.99% | 35,055 |
| Sep 8, 2026 | 1,000.00 | 1,019.00 | 998.00 | 1,014.00 | 1,014.00 | 1.00% | 33,459 |
| Sep 7, 2026 | 1,006.00 | 1,011.00 | 998.00 | 1,004.00 | 1,004.00 | -0.20% | 26,558 |
| Sep 4, 2026 | 1,013.00 | 1,014.00 | 998.00 | 1,006.00 | 1,006.00 | -0.40% | 26,339 |
| Sep 3, 2026 | 1,016.00 | 1,019.00 | 999.50 | 1,010.00 | 1,010.00 | -0.30% | 29,366 |
| Sep 2, 2026 | 1,001.00 | 1,053.00 | 990.50 | 1,013.00 | 1,013.00 | 0.90% | 67,768 |
| Sep 1, 2026 | 1,020.00 | 1,059.00 | 1,001.00 | 1,004.00 | 1,004.00 | -1.38% | 58,623 |
| Aug 31, 2026 | 1,154.00 | 1,154.00 | 1,018.00 | 1,018.00 | 1,018.00 | -7.45% | 127,133 |
| Aug 28, 2026 | 1,012.00 | 1,100.00 | 1,012.00 | 1,100.00 | 1,100.00 | 10.00% | 39,574 |
| Aug 27, 2026 | 1,016.00 | 1,018.00 | 998.50 | 1,000.00 | 1,000.00 | -0.99% | 22,205 |
| Aug 26, 2026 | 1,003.00 | 1,036.00 | 1,002.00 | 1,010.00 | 1,010.00 | 0.70% | 59,129 |
| Aug 25, 2026 | 1,014.00 | 1,014.00 | 994.50 | 1,003.00 | 1,003.00 | -0.40% | 23,400 |
| Aug 24, 2026 | 1,009.00 | 1,016.00 | 1,001.00 | 1,007.00 | 1,007.00 | -0.10% | 21,720 |
| Aug 21, 2026 | 1,004.00 | 1,020.00 | 992.50 | 1,008.00 | 1,008.00 | 0.70% | 36,127 |
| Aug 20, 2026 | 1,012.00 | 1,025.00 | 997.00 | 1,001.00 | 1,001.00 | -0.99% | 28,657 |
| Aug 19, 2026 | 1,009.00 | 1,017.00 | 1,002.00 | 1,011.00 | 1,011.00 | 0.20% | 22,807 |
| Aug 18, 2026 | 1,009.00 | 1,014.00 | 999.00 | 1,009.00 | 1,009.00 | -0.20% | 22,805 |
| Aug 17, 2026 | 1,035.00 | 1,043.00 | 1,008.00 | 1,011.00 | 1,011.00 | -3.07% | 37,498 |