Marmaris Altinyunus Turistik Tesisler A.S. (IST:MAALT)
Turkey · Delayed Price · Currency is TRY 1,043.00
+61.00 (6.21%)
At close: Aug 14, 2026
IST:MAALT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 1,185.00 | 1,196.00 | 1,156.00 | 1,160.00 | 1,160.00 | -1.69% | 30,113 |
| Jun 24, 2026 | 1,188.00 | 1,229.00 | 1,164.00 | 1,180.00 | 1,180.00 | -0.67% | 51,041 |
| Jun 23, 2026 | 1,178.00 | 1,204.00 | 1,171.00 | 1,188.00 | 1,188.00 | 1.02% | 90,013 |
| Jun 22, 2026 | 1,138.00 | 1,230.00 | 1,135.00 | 1,176.00 | 1,176.00 | 3.61% | 132,842 |
| Jun 19, 2026 | 1,165.00 | 1,165.00 | 1,130.00 | 1,135.00 | 1,135.00 | -2.83% | 39,621 |
| Jun 18, 2026 | 1,157.00 | 1,174.00 | 1,149.00 | 1,168.00 | 1,168.00 | 1.39% | 40,276 |
| Jun 17, 2026 | 1,159.00 | 1,167.00 | 1,145.00 | 1,152.00 | 1,152.00 | -0.43% | 50,073 |
| Jun 16, 2026 | 1,155.00 | 1,198.00 | 1,149.00 | 1,157.00 | 1,157.00 | -0.77% | 57,424 |
| Jun 15, 2026 | 1,160.00 | 1,185.00 | 1,148.00 | 1,166.00 | 1,166.00 | 2.91% | 59,207 |
| Jun 12, 2026 | 1,185.00 | 1,187.00 | 1,114.00 | 1,133.00 | 1,133.00 | -0.18% | 58,232 |
| Jun 11, 2026 | 1,189.00 | 1,200.00 | 1,123.00 | 1,135.00 | 1,135.00 | -4.54% | 107,191 |
| Jun 10, 2026 | 1,300.00 | 1,318.00 | 1,181.00 | 1,189.00 | 1,189.00 | -7.18% | 225,401 |
| Jun 9, 2026 | 1,166.00 | 1,281.00 | 1,166.00 | 1,281.00 | 1,281.00 | 9.96% | 140,700 |
| Jun 8, 2026 | 1,231.00 | 1,255.00 | 1,163.00 | 1,165.00 | 1,165.00 | -6.12% | 151,342 |
| Jun 5, 2026 | 1,212.00 | 1,308.00 | 1,203.00 | 1,241.00 | 1,241.00 | 2.56% | 199,042 |