Marmaris Altinyunus Turistik Tesisler A.S. (IST:MAALT)
Turkey · Delayed Price · Currency is TRY 1,006.00
-4.00 (-0.40%)
At close: Sep 4, 2026
IST:MAALT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 984.50 | 1,059.00 | 984.50 | 1,043.00 | 1,043.00 | 6.21% | 129,908 |
| Aug 13, 2026 | 985.00 | 994.00 | 980.50 | 982.00 | 982.00 | -0.71% | 26,668 |
| Aug 12, 2026 | 981.50 | 995.50 | 973.00 | 989.00 | 989.00 | 0.76% | 28,050 |
| Aug 11, 2026 | 986.00 | 988.00 | 974.50 | 981.50 | 981.50 | -0.25% | 48,518 |
| Aug 10, 2026 | 980.00 | 991.00 | 980.00 | 984.00 | 984.00 | 0.41% | 29,743 |
| Aug 7, 2026 | 993.50 | 993.50 | 971.00 | 980.00 | 980.00 | -0.71% | 23,601 |
| Aug 6, 2026 | 979.50 | 992.50 | 977.50 | 987.00 | 987.00 | 0.71% | 24,785 |
| Aug 5, 2026 | 988.00 | 989.00 | 970.50 | 980.00 | 980.00 | -0.81% | 21,697 |
| Aug 4, 2026 | 1,000.00 | 1,004.00 | 953.50 | 988.00 | 988.00 | -0.70% | 25,356 |
| Aug 3, 2026 | 1,006.00 | 1,023.00 | 995.00 | 995.00 | 995.00 | -0.80% | 23,620 |
| Jul 31, 2026 | 1,003.00 | 1,009.00 | 981.00 | 1,003.00 | 1,003.00 | 0.40% | 31,167 |
| Jul 30, 2026 | 1,017.00 | 1,028.00 | 996.00 | 999.00 | 999.00 | -1.38% | 25,423 |
| Jul 29, 2026 | 1,057.00 | 1,059.00 | 1,006.00 | 1,013.00 | 1,013.00 | -3.80% | 24,286 |
| Jul 28, 2026 | 1,060.00 | 1,072.00 | 1,047.00 | 1,053.00 | 1,053.00 | -0.19% | 19,431 |
| Jul 27, 2026 | 1,095.00 | 1,101.00 | 1,055.00 | 1,055.00 | 1,055.00 | -1.77% | 52,293 |
| Jul 24, 2026 | 1,050.00 | 1,102.00 | 1,049.00 | 1,074.00 | 1,074.00 | 2.48% | 37,640 |
| Jul 23, 2026 | 1,088.00 | 1,088.00 | 1,048.00 | 1,048.00 | 1,048.00 | -2.42% | 20,671 |
| Jul 22, 2026 | 1,073.00 | 1,097.00 | 1,064.00 | 1,074.00 | 1,074.00 | 0.66% | 44,738 |
| Jul 21, 2026 | 1,085.00 | 1,091.00 | 1,067.00 | 1,067.00 | 1,067.00 | -1.84% | 16,280 |
| Jul 20, 2026 | 1,088.00 | 1,100.00 | 1,084.00 | 1,087.00 | 1,087.00 | - | 15,931 |
| Jul 17, 2026 | 1,100.00 | 1,108.00 | 1,083.00 | 1,087.00 | 1,087.00 | -1.36% | 22,825 |
| Jul 16, 2026 | 1,109.00 | 1,122.00 | 1,100.00 | 1,102.00 | 1,102.00 | 0.46% | 32,037 |
| Jul 14, 2026 | 1,096.00 | 1,120.00 | 1,090.00 | 1,097.00 | 1,097.00 | 0.09% | 33,598 |
| Jul 13, 2026 | 1,106.00 | 1,107.00 | 1,091.00 | 1,096.00 | 1,096.00 | -0.90% | 18,651 |
| Jul 10, 2026 | 1,099.00 | 1,117.00 | 1,089.00 | 1,106.00 | 1,106.00 | 0.64% | 34,543 |
| Jul 9, 2026 | 1,112.00 | 1,119.00 | 1,092.00 | 1,099.00 | 1,099.00 | -1.17% | 30,528 |
| Jul 8, 2026 | 1,122.00 | 1,159.00 | 1,106.00 | 1,112.00 | 1,112.00 | -1.77% | 48,717 |
| Jul 7, 2026 | 1,133.00 | 1,144.00 | 1,127.00 | 1,132.00 | 1,132.00 | -0.18% | 36,770 |
| Jul 6, 2026 | 1,153.00 | 1,160.00 | 1,130.00 | 1,134.00 | 1,134.00 | -1.65% | 48,196 |
| Jul 3, 2026 | 1,216.00 | 1,216.00 | 1,148.00 | 1,153.00 | 1,153.00 | -4.08% | 81,679 |
| Jul 2, 2026 | 1,223.00 | 1,240.00 | 1,201.00 | 1,202.00 | 1,202.00 | -1.72% | 83,793 |
| Jul 1, 2026 | 1,223.00 | 1,277.00 | 1,221.00 | 1,223.00 | 1,223.00 | -2.00% | 100,196 |
| Jun 30, 2026 | 1,256.00 | 1,323.00 | 1,230.00 | 1,248.00 | 1,248.00 | 3.74% | 267,227 |
| Jun 29, 2026 | 1,194.00 | 1,220.00 | 1,167.00 | 1,203.00 | 1,203.00 | 1.95% | 61,944 |
| Jun 26, 2026 | 1,165.00 | 1,180.00 | 1,152.00 | 1,180.00 | 1,180.00 | 1.72% | 32,085 |