Marmaris Altinyunus Turistik Tesisler A.S. (IST:MAALT)
Turkey · Delayed Price · Currency is TRY 1,087.00
-15.00 (-1.36%)
Last updated: Jul 17, 2026, 4:02 PM GMT+3
IST:MAALT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 1,197.00 | 1,210.00 | 1,181.00 | 1,210.00 | 1,210.00 | 1.34% | 83,815 |
| Jun 3, 2026 | 1,247.00 | 1,279.00 | 1,186.00 | 1,194.00 | 1,194.00 | -4.17% | 160,918 |
| 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 |