Tureks Turunc Madencilik Ic ve Dis Ticaret A.S. (IST:MARBL)
Turkey · Delayed Price · Currency is TRY 17.40
-0.58 (-3.23%)
Last updated: Aug 12, 2025
IST:MARBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 17.21 | 17.41 | 16.95 | 17.06 | - | -0.58% | 8,276,363 |
| Aug 12, 2025 | 18.09 | 18.09 | 17.10 | 17.16 | - | -4.56% | 5,314,048 |
| Aug 11, 2025 | 17.00 | 18.18 | 17.00 | 17.98 | - | 6.71% | 6,991,682 |
| Aug 8, 2025 | 16.86 | 17.41 | 16.69 | 16.85 | - | 0.48% | 4,722,655 |
| Aug 7, 2025 | 17.48 | 17.56 | 16.77 | 16.77 | - | -3.95% | 6,457,861 |
| Aug 6, 2025 | 18.20 | 18.41 | 17.31 | 17.46 | - | -3.85% | 9,369,810 |
| Aug 5, 2025 | 17.60 | 18.60 | 16.90 | 18.16 | - | 5.03% | 15,442,053 |
| Aug 4, 2025 | 17.40 | 17.96 | 16.75 | 17.29 | - | 4.92% | 14,439,265 |
| Aug 1, 2025 | 15.95 | 16.48 | 15.50 | 16.48 | - | 3.45% | 5,700,257 |
| Jul 31, 2025 | 14.90 | 16.08 | 14.90 | 15.93 | - | 7.20% | 8,205,621 |
| Jul 30, 2025 | 15.39 | 15.40 | 14.85 | 14.86 | - | -2.75% | 3,127,949 |
| Jul 29, 2025 | 15.24 | 15.58 | 15.00 | 15.28 | - | 0.66% | 4,417,008 |
| Jul 28, 2025 | 14.94 | 15.20 | 14.80 | 15.18 | - | 1.67% | 3,683,061 |
| Jul 25, 2025 | 14.93 | 15.20 | 14.72 | 14.93 | - | 0.74% | 3,653,062 |
| Jul 24, 2025 | 14.91 | 15.06 | 14.80 | 14.82 | - | 0.07% | 2,128,460 |
| Jul 23, 2025 | 15.09 | 15.26 | 14.80 | 14.81 | - | -1.33% | 3,219,905 |
| Jul 22, 2025 | 15.35 | 15.46 | 14.93 | 15.01 | - | -2.21% | 3,691,859 |
| Jul 21, 2025 | 14.84 | 15.53 | 14.84 | 15.35 | - | 3.72% | 4,351,313 |
| Jul 18, 2025 | 15.28 | 15.28 | 14.53 | 14.80 | - | -1.99% | 6,256,469 |
| Jul 17, 2025 | 15.12 | 15.70 | 14.82 | 15.10 | - | 2.51% | 8,514,258 |
| Jul 16, 2025 | 14.90 | 15.38 | 14.54 | 14.73 | - | 1.31% | 9,812,130 |
| Jul 14, 2025 | 13.85 | 14.66 | 13.72 | 14.54 | - | 5.44% | 6,695,137 |
| Jul 11, 2025 | 13.91 | 14.09 | 13.50 | 13.79 | - | -0.93% | 2,716,920 |
| Jul 10, 2025 | 13.78 | 13.99 | 13.68 | 13.92 | - | 1.75% | 2,288,556 |
| Jul 9, 2025 | 13.56 | 13.82 | 13.56 | 13.68 | - | 0.59% | 2,426,630 |
| Jul 8, 2025 | 13.89 | 14.00 | 13.55 | 13.60 | - | -2.09% | 3,016,613 |
| Jul 7, 2025 | 13.70 | 14.27 | 13.42 | 13.89 | - | 1.02% | 4,383,890 |
| Jul 4, 2025 | 13.79 | 14.07 | 13.67 | 13.75 | - | 0.07% | 3,048,323 |
| Jul 3, 2025 | 13.86 | 14.00 | 13.67 | 13.74 | - | -0.58% | 3,240,819 |
| Jul 2, 2025 | 14.53 | 14.85 | 13.82 | 13.82 | - | -3.96% | 8,639,484 |
| Jul 1, 2025 | 13.60 | 14.80 | 13.36 | 14.39 | - | 6.91% | 10,243,629 |
| Jun 30, 2025 | 13.23 | 13.58 | 13.15 | 13.46 | - | 1.74% | 2,160,524 |
| Jun 27, 2025 | 13.33 | 13.39 | 13.01 | 13.23 | - | -0.30% | 1,810,741 |
| Jun 26, 2025 | 13.90 | 13.90 | 13.27 | 13.27 | - | -3.70% | 2,268,902 |
| Jun 25, 2025 | 13.55 | 13.99 | 13.55 | 13.78 | - | 1.70% | 3,147,521 |
| Jun 24, 2025 | 13.50 | 13.74 | 13.40 | 13.55 | - | 1.88% | 3,043,474 |
| Jun 23, 2025 | 13.00 | 14.21 | 12.70 | 13.30 | - | 2.86% | 6,987,940 |
| Jun 20, 2025 | 13.01 | 13.31 | 12.86 | 12.93 | - | 0.86% | 2,052,840 |
| Jun 19, 2025 | 12.92 | 13.25 | 12.65 | 12.82 | - | -0.77% | 2,824,955 |
| Jun 18, 2025 | 13.46 | 13.55 | 12.90 | 12.92 | - | -4.72% | 3,100,878 |
| Jun 17, 2025 | 14.00 | 14.29 | 13.56 | 13.56 | - | -3.07% | 2,796,924 |
| Jun 16, 2025 | 13.48 | 14.41 | 13.27 | 13.99 | - | 3.78% | 5,703,499 |
| Jun 13, 2025 | 13.88 | 14.13 | 13.44 | 13.48 | - | -5.73% | 4,451,356 |
| Jun 12, 2025 | 14.12 | 14.57 | 13.81 | 14.30 | - | 0.85% | 3,963,380 |
| Jun 11, 2025 | 14.30 | 14.34 | 13.60 | 14.18 | - | - | 2,758,028 |
| Jun 10, 2025 | 13.52 | 14.54 | 13.52 | 14.18 | - | 5.98% | 9,336,261 |
| Jun 5, 2025 | 13.56 | 13.58 | 13.31 | 13.38 | - | 0.15% | 1,162,773 |
| Jun 4, 2025 | 13.08 | 13.50 | 12.99 | 13.36 | - | 2.14% | 2,779,068 |
| Jun 3, 2025 | 13.34 | 13.63 | 13.08 | 13.08 | - | -1.95% | 2,529,414 |
| Jun 2, 2025 | 13.87 | 14.20 | 13.34 | 13.34 | - | -3.75% | 2,760,782 |