Marmaris Altinyunus Turistik Tesisler A.S. (IST:MAALT)
Turkey · Delayed Price · Currency is TRY 1,217.00
-29.00 (-2.33%)
Last updated: Jun 3, 2026, 4:03 PM GMT+3
IST:MAALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,247.00 | 1,279.00 | 1,210.00 | 1,216.00 | - | -2.41% | 50,396 |
| Jun 2, 2026 | 1,273.00 | 1,296.00 | 1,241.00 | 1,246.00 | 1,246.00 | -2.35% | 99,017 |
| Jun 1, 2026 | 1,351.00 | 1,400.00 | 1,251.00 | 1,276.00 | 1,276.00 | -5.48% | 169,717 |
| May 26, 2026 | 1,388.00 | 1,443.00 | 1,310.00 | 1,350.00 | 1,350.00 | 1.43% | 214,248 |
| May 25, 2026 | 1,234.00 | 1,331.00 | 1,234.00 | 1,331.00 | 1,331.00 | 10.00% | 85,231 |
| May 22, 2026 | 1,040.00 | 1,210.00 | 1,040.00 | 1,210.00 | 1,210.00 | 10.00% | 232,174 |
| May 21, 2026 | 1,055.00 | 1,163.00 | 1,054.00 | 1,100.00 | 1,100.00 | 3.97% | 392,923 |
| May 20, 2026 | 1,072.00 | 1,080.00 | 1,038.00 | 1,058.00 | 1,058.00 | -1.21% | 83,961 |
| May 18, 2026 | 1,066.00 | 1,125.00 | 1,054.00 | 1,071.00 | 1,071.00 | -0.65% | 111,574 |
| May 15, 2026 | 1,163.00 | 1,178.00 | 1,039.00 | 1,078.00 | 1,078.00 | -3.66% | 256,611 |
| May 14, 2026 | 1,079.00 | 1,119.00 | 1,072.00 | 1,119.00 | 1,119.00 | 9.92% | 44,872 |
| May 13, 2026 | 1,063.00 | 1,075.00 | 1,018.00 | 1,018.00 | 1,018.00 | -4.14% | 68,801 |
| May 12, 2026 | 1,060.00 | 1,083.00 | 1,048.00 | 1,062.00 | 1,062.00 | 0.28% | 72,955 |
| May 11, 2026 | 1,089.00 | 1,089.00 | 1,058.00 | 1,059.00 | 1,059.00 | -2.75% | 42,922 |
| May 8, 2026 | 1,119.00 | 1,142.00 | 1,076.00 | 1,089.00 | 1,089.00 | -1.00% | 127,083 |
| May 7, 2026 | 1,110.00 | 1,118.00 | 1,080.00 | 1,100.00 | 1,100.00 | 0.27% | 42,230 |
| May 6, 2026 | 1,092.00 | 1,111.00 | 1,087.00 | 1,097.00 | 1,097.00 | 1.29% | 57,403 |
| May 5, 2026 | 1,113.00 | 1,113.00 | 1,076.00 | 1,083.00 | 1,083.00 | -1.55% | 48,889 |
| May 4, 2026 | 1,135.00 | 1,135.00 | 1,094.00 | 1,100.00 | 1,100.00 | -2.48% | 52,317 |
| Apr 30, 2026 | 1,152.00 | 1,157.00 | 1,118.00 | 1,128.00 | 1,128.00 | -2.08% | 53,930 |
| Apr 29, 2026 | 1,215.00 | 1,226.00 | 1,145.00 | 1,152.00 | 1,152.00 | -5.03% | 81,785 |
| Apr 28, 2026 | 1,245.00 | 1,269.00 | 1,208.00 | 1,213.00 | 1,213.00 | -2.33% | 53,609 |
| Apr 27, 2026 | 1,332.00 | 1,352.00 | 1,238.00 | 1,242.00 | 1,242.00 | -6.19% | 79,417 |
| Apr 24, 2026 | 1,331.00 | 1,354.00 | 1,314.00 | 1,324.00 | 1,324.00 | -0.53% | 48,744 |
| Apr 22, 2026 | 1,352.00 | 1,369.00 | 1,305.00 | 1,331.00 | 1,331.00 | -1.41% | 64,938 |
| Apr 21, 2026 | 1,438.00 | 1,440.00 | 1,350.00 | 1,350.00 | 1,350.00 | -4.80% | 79,662 |
| Apr 20, 2026 | 1,350.00 | 1,431.00 | 1,296.00 | 1,418.00 | 1,418.00 | 4.80% | 165,350 |
| Apr 17, 2026 | 1,498.00 | 1,508.00 | 1,349.00 | 1,353.00 | 1,353.00 | -9.68% | 205,521 |
| Apr 16, 2026 | 1,481.00 | 1,519.00 | 1,450.00 | 1,498.00 | 1,498.00 | -0.40% | 105,729 |
| Apr 15, 2026 | 1,531.00 | 1,539.00 | 1,465.00 | 1,504.00 | 1,504.00 | -1.76% | 139,113 |
| Apr 14, 2026 | 1,517.00 | 1,576.00 | 1,504.00 | 1,531.00 | 1,531.00 | 4.93% | 212,750 |
| Apr 13, 2026 | 1,315.00 | 1,459.00 | 1,315.00 | 1,459.00 | 1,459.00 | 9.95% | 99,813 |
| Apr 10, 2026 | 1,311.00 | 1,374.00 | 1,292.00 | 1,327.00 | 1,327.00 | 1.69% | 139,042 |
| Apr 9, 2026 | 1,281.00 | 1,325.00 | 1,246.00 | 1,305.00 | 1,305.00 | 3.08% | 161,626 |
| Apr 8, 2026 | 1,194.00 | 1,266.00 | 1,180.00 | 1,266.00 | 1,266.00 | 9.99% | 129,975 |
| Apr 7, 2026 | 1,169.00 | 1,203.00 | 1,137.00 | 1,151.00 | 1,151.00 | -1.88% | 51,950 |
| Apr 6, 2026 | 1,168.00 | 1,180.00 | 1,144.00 | 1,173.00 | 1,173.00 | 1.21% | 40,630 |
| Apr 3, 2026 | 1,172.00 | 1,203.00 | 1,141.00 | 1,159.00 | 1,159.00 | -1.53% | 104,541 |
| Apr 2, 2026 | 1,170.00 | 1,223.00 | 1,157.00 | 1,177.00 | 1,177.00 | -0.08% | 93,622 |
| Apr 1, 2026 | 1,156.00 | 1,205.00 | 1,148.00 | 1,178.00 | 1,178.00 | 3.79% | 86,675 |
| Mar 31, 2026 | 1,103.00 | 1,170.00 | 1,101.00 | 1,135.00 | 1,135.00 | 1.98% | 74,924 |
| Mar 30, 2026 | 1,033.00 | 1,129.00 | 1,000.00 | 1,113.00 | 1,113.00 | 8.37% | 154,047 |
| Mar 27, 2026 | 1,085.00 | 1,086.00 | 1,020.00 | 1,027.00 | 1,027.00 | -4.20% | 57,083 |
| Mar 26, 2026 | 1,140.00 | 1,178.00 | 1,070.00 | 1,072.00 | 1,072.00 | -6.70% | 81,186 |
| Mar 25, 2026 | 1,140.00 | 1,188.00 | 1,131.00 | 1,149.00 | 1,149.00 | 2.04% | 63,787 |
| Mar 24, 2026 | 1,133.00 | 1,183.00 | 1,114.00 | 1,126.00 | 1,126.00 | -0.71% | 69,704 |
| Mar 23, 2026 | 1,161.00 | 1,161.00 | 1,079.00 | 1,134.00 | 1,134.00 | -2.74% | 84,174 |
| Mar 19, 2026 | 1,140.00 | 1,172.00 | 1,122.00 | 1,166.00 | 1,166.00 | 1.22% | 46,156 |
| Mar 18, 2026 | 1,165.00 | 1,231.00 | 1,134.00 | 1,152.00 | 1,152.00 | 0.26% | 248,849 |
| Mar 17, 2026 | 1,045.00 | 1,149.00 | 1,045.00 | 1,149.00 | 1,149.00 | 9.95% | 94,687 |