Tureks Turunc Madencilik Ic ve Dis Ticaret A.S. (IST:MARBL)
Turkey · Delayed Price · Currency is TRY 8.99
-0.03 (-0.33%)
At close: Oct 5, 2026
IST:MARBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 9.02 | 9.21 | 8.85 | 8.99 | 8.99 | -0.33% | 1,228,688 |
| Oct 2, 2026 | 9.01 | 9.12 | 8.87 | 9.02 | 9.02 | - | 807,449 |
| Oct 1, 2026 | 8.45 | 9.05 | 8.45 | 9.02 | 9.02 | 4.88% | 922,978 |
| Sep 30, 2026 | 8.73 | 8.83 | 8.48 | 8.60 | 8.60 | -1.71% | 853,725 |
| Sep 29, 2026 | 9.09 | 9.10 | 8.75 | 8.75 | 8.75 | -3.74% | 1,210,998 |
| Sep 28, 2026 | 9.51 | 9.51 | 8.63 | 9.09 | 9.09 | -4.52% | 1,093,936 |
| Sep 25, 2026 | 9.33 | 9.77 | 9.31 | 9.52 | 9.52 | 2.26% | 900,379 |
| Sep 24, 2026 | 10.00 | 10.00 | 9.31 | 9.31 | 9.31 | -6.90% | 1,071,236 |
| Sep 23, 2026 | 10.11 | 10.24 | 9.97 | 10.00 | 10.00 | -0.89% | 1,066,744 |
| Sep 22, 2026 | 10.03 | 10.24 | 9.81 | 10.09 | 10.09 | 1.10% | 1,330,596 |
| Sep 21, 2026 | 10.40 | 10.40 | 9.60 | 9.98 | 9.98 | -4.04% | 2,062,854 |
| Sep 18, 2026 | 11.20 | 11.20 | 10.21 | 10.40 | 10.40 | -7.47% | 1,641,704 |
| Sep 17, 2026 | 11.46 | 11.76 | 11.01 | 11.24 | 11.24 | -2.26% | 1,616,128 |
| Sep 16, 2026 | 12.01 | 12.02 | 11.20 | 11.50 | 11.50 | -2.79% | 2,102,734 |
| Sep 15, 2026 | 12.02 | 12.19 | 11.83 | 11.83 | 11.83 | -1.42% | 1,110,544 |
| Sep 14, 2026 | 12.22 | 12.23 | 11.90 | 12.00 | 12.00 | -1.56% | 1,356,878 |
| Sep 11, 2026 | 12.32 | 12.39 | 12.12 | 12.19 | 12.19 | -1.22% | 834,156 |
| Sep 10, 2026 | 12.39 | 12.39 | 12.24 | 12.34 | 12.34 | 0.41% | 1,067,685 |
| Sep 9, 2026 | 12.69 | 12.79 | 12.27 | 12.29 | 12.29 | 0.08% | 2,531,565 |
| Sep 8, 2026 | 12.16 | 12.30 | 12.14 | 12.28 | 12.28 | 1.07% | 1,284,338 |
| Sep 7, 2026 | 12.19 | 12.30 | 12.09 | 12.15 | 12.15 | -0.25% | 886,376 |
| Sep 4, 2026 | 12.09 | 12.22 | 12.09 | 12.18 | 12.18 | 1.08% | 770,816 |
| Sep 3, 2026 | 12.28 | 12.32 | 12.01 | 12.05 | 12.05 | -1.87% | 979,696 |
| Sep 2, 2026 | 12.38 | 12.40 | 11.88 | 12.28 | 12.28 | -0.49% | 960,770 |
| Sep 1, 2026 | 12.47 | 12.85 | 12.34 | 12.34 | 12.34 | -1.12% | 1,082,159 |
| Aug 31, 2026 | 12.85 | 12.90 | 12.35 | 12.48 | 12.48 | -2.50% | 1,143,063 |
| Aug 28, 2026 | 12.65 | 12.82 | 12.65 | 12.80 | 12.80 | 1.35% | 877,960 |
| Aug 27, 2026 | 13.09 | 13.16 | 12.62 | 12.63 | 12.63 | -1.25% | 1,729,638 |
| Aug 26, 2026 | 12.79 | 13.15 | 12.56 | 12.79 | 12.79 | 2.16% | 3,113,936 |
| Aug 25, 2026 | 12.55 | 12.86 | 12.44 | 12.52 | 12.52 | 0.16% | 1,371,556 |
| Aug 24, 2026 | 12.25 | 12.95 | 12.25 | 12.50 | 12.50 | 2.38% | 2,653,736 |
| Aug 21, 2026 | 12.20 | 12.37 | 12.18 | 12.21 | 12.21 | 0.16% | 1,329,723 |
| Aug 20, 2026 | 12.20 | 12.25 | 12.01 | 12.19 | 12.19 | 0.33% | 1,258,218 |
| Aug 19, 2026 | 12.15 | 12.22 | 11.95 | 12.15 | 12.15 | 1.00% | 977,723 |
| Aug 18, 2026 | 12.33 | 12.33 | 11.93 | 12.03 | 12.03 | -2.20% | 1,127,633 |
| Aug 17, 2026 | 12.33 | 12.43 | 12.19 | 12.30 | 12.30 | 0.24% | 1,029,704 |
| Aug 14, 2026 | 12.14 | 12.36 | 12.13 | 12.27 | 12.27 | 1.07% | 1,168,236 |
| Aug 13, 2026 | 12.25 | 12.29 | 12.14 | 12.14 | 12.14 | -0.49% | 777,321 |
| Aug 12, 2026 | 12.16 | 12.24 | 12.05 | 12.20 | 12.20 | 0.83% | 958,247 |
| Aug 11, 2026 | 12.17 | 12.25 | 11.94 | 12.10 | 12.10 | -0.08% | 1,221,818 |
| Aug 10, 2026 | 12.30 | 12.44 | 12.09 | 12.11 | 12.11 | -1.14% | 1,106,251 |
| Aug 7, 2026 | 12.08 | 12.25 | 12.06 | 12.25 | 12.25 | 1.41% | 968,289 |
| Aug 6, 2026 | 11.91 | 12.33 | 11.91 | 12.08 | 12.08 | 1.68% | 1,762,678 |
| Aug 5, 2026 | 12.05 | 12.09 | 11.73 | 11.88 | 11.88 | -1.25% | 900,656 |
| Aug 4, 2026 | 11.90 | 12.07 | 11.80 | 12.03 | 12.03 | 1.95% | 1,067,101 |
| Aug 3, 2026 | 11.97 | 12.11 | 11.76 | 11.80 | 11.80 | -0.76% | 1,078,997 |
| Jul 31, 2026 | 11.90 | 12.06 | 11.54 | 11.89 | 11.89 | 0.51% | 2,087,199 |
| Jul 30, 2026 | 12.08 | 12.38 | 11.83 | 11.83 | 11.83 | -1.99% | 1,253,159 |
| Jul 29, 2026 | 12.32 | 12.38 | 12.07 | 12.07 | 12.07 | -1.95% | 1,174,998 |
| Jul 28, 2026 | 12.49 | 12.58 | 12.31 | 12.31 | 12.31 | -1.28% | 1,271,926 |