Tureks Turunc Madencilik Ic ve Dis Ticaret A.S. (IST:MARBL)
Turkey · Delayed Price · Currency is TRY 7.47
-0.01 (-0.13%)
At close: Oct 28, 2026
IST:MARBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.48 | 7.57 | 7.45 | 7.47 | 7.47 | -0.13% | 142,924 |
| Oct 27, 2026 | 7.63 | 7.67 | 7.40 | 7.48 | 7.48 | -0.93% | 472,900 |
| Oct 26, 2026 | 7.42 | 7.62 | 7.28 | 7.55 | 7.55 | 1.89% | 414,883 |
| Oct 23, 2026 | 7.26 | 7.52 | 6.91 | 7.41 | 7.41 | 0.41% | 1,007,220 |
| Oct 22, 2026 | 7.70 | 7.71 | 7.35 | 7.38 | 7.38 | -4.40% | 412,767 |
| Oct 21, 2026 | 7.90 | 7.91 | 7.68 | 7.72 | 7.72 | -2.53% | 399,433 |
| Oct 20, 2026 | 7.76 | 7.99 | 7.68 | 7.92 | 7.92 | 3.53% | 779,098 |
| Oct 19, 2026 | 7.97 | 8.43 | 7.65 | 7.65 | 7.65 | -4.02% | 1,668,035 |
| Oct 16, 2026 | 8.20 | 8.20 | 7.78 | 7.97 | 7.97 | -3.16% | 782,990 |
| Oct 15, 2026 | 8.20 | 8.30 | 8.15 | 8.23 | 8.23 | -0.24% | 529,499 |
| Oct 14, 2026 | 8.52 | 8.52 | 8.20 | 8.25 | 8.25 | -3.17% | 1,068,861 |
| Oct 13, 2026 | 8.59 | 8.88 | 8.42 | 8.52 | 8.52 | -0.58% | 613,036 |
| Oct 12, 2026 | 8.90 | 9.09 | 8.56 | 8.57 | 8.57 | -3.49% | 654,938 |
| Oct 9, 2026 | 8.66 | 9.01 | 8.66 | 8.88 | 8.88 | 2.78% | 749,373 |
| Oct 8, 2026 | 8.68 | 8.80 | 8.47 | 8.64 | 8.64 | -0.46% | 811,190 |
| Oct 7, 2026 | 9.06 | 9.12 | 8.63 | 8.68 | 8.68 | -3.56% | 461,411 |
| Oct 6, 2026 | 8.98 | 9.16 | 8.93 | 9.00 | 9.00 | 0.11% | 601,328 |
| 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 |