Marmaris Altinyunus Turistik Tesisler A.S. (IST:MAALT)
Turkey · Delayed Price · Currency is TRY 848.50
+28.00 (3.41%)
Last updated: Oct 1, 2026, 5:59 PM GMT+3
IST:MAALT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |