Marmara Holding Anonim Sirketi (IST:MARMR)
Turkey · Delayed Price · Currency is TRY 2.570
+0.230 (9.83%)
At close: Jan 16, 2026
IST:MARMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 2.70 | 2.82 | 2.47 | 2.48 | - | -3.50% | 279,132,389 |
| Jan 16, 2026 | 2.48 | 2.57 | 2.45 | 2.57 | 2.57 | 9.83% | 363,585,755 |
| Jan 15, 2026 | 2.16 | 2.34 | 2.07 | 2.34 | 2.34 | 9.86% | 244,033,400 |
| Jan 14, 2026 | 2.10 | 2.23 | 2.00 | 2.13 | 2.13 | 4.93% | 814,201,200 |
| Jan 13, 2026 | 1.88 | 2.03 | 1.86 | 2.03 | 2.03 | 9.73% | 277,166,500 |
| Jan 12, 2026 | 1.70 | 1.85 | 1.67 | 1.85 | 1.85 | 9.47% | 372,642,000 |
| Jan 9, 2026 | 1.74 | 1.79 | 1.68 | 1.69 | 1.69 | -1.74% | 178,424,600 |
| Jan 8, 2026 | 1.73 | 1.75 | 1.68 | 1.72 | 1.72 | -0.58% | 147,653,100 |
| Jan 7, 2026 | 1.78 | 1.83 | 1.72 | 1.73 | 1.73 | -2.26% | 336,004,200 |
| Jan 6, 2026 | 1.76 | 1.82 | 1.73 | 1.77 | 1.77 | 1.14% | 321,889,500 |
| Jan 5, 2026 | 1.71 | 1.89 | 1.66 | 1.75 | 1.75 | 1.74% | 651,316,400 |
| Jan 2, 2026 | 1.58 | 1.72 | 1.56 | 1.72 | 1.72 | 9.55% | 304,779,300 |
| Dec 31, 2025 | 1.58 | 1.66 | 1.54 | 1.57 | 1.57 | -0.63% | 269,584,100 |
| Dec 30, 2025 | 1.67 | 1.67 | 1.57 | 1.58 | 1.58 | -4.82% | 223,312,700 |
| Dec 29, 2025 | 1.87 | 1.93 | 1.66 | 1.66 | 1.66 | -9.78% | 514,225,600 |
| Dec 26, 2025 | 1.68 | 1.84 | 1.68 | 1.84 | 1.84 | 9.52% | 292,770,300 |
| Dec 25, 2025 | 1.72 | 1.74 | 1.68 | 1.68 | 1.68 | -2.33% | 54,187,680 |
| Dec 24, 2025 | 1.74 | 1.76 | 1.70 | 1.72 | 1.72 | -1.15% | 106,148,966 |
| Dec 23, 2025 | 1.76 | 1.85 | 1.68 | 1.74 | 1.74 | -1.69% | 273,730,500 |
| Dec 22, 2025 | 1.86 | 1.88 | 1.75 | 1.77 | 1.77 | -4.84% | 129,243,500 |
| Dec 19, 2025 | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | -0.53% | 53,734,380 |
| Dec 18, 2025 | 1.94 | 1.94 | 1.87 | 1.87 | 1.87 | -2.60% | 57,058,020 |
| Dec 17, 2025 | 1.91 | 1.95 | 1.88 | 1.92 | 1.92 | - | 139,395,400 |
| Dec 16, 2025 | 1.87 | 1.94 | 1.86 | 1.92 | 1.92 | 2.13% | 144,474,000 |
| Dec 15, 2025 | 1.93 | 1.95 | 1.87 | 1.88 | 1.88 | -2.59% | 109,245,400 |
| Dec 12, 2025 | 1.95 | 1.97 | 1.92 | 1.93 | 1.93 | -1.03% | 87,861,890 |
| Dec 11, 2025 | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | -2.01% | 59,851,200 |
| Dec 10, 2025 | 1.97 | 2.00 | 1.94 | 1.99 | 1.99 | 1.02% | 77,721,940 |
| Dec 9, 2025 | 2.01 | 2.04 | 1.96 | 1.97 | 1.97 | -1.99% | 202,974,700 |
| Dec 8, 2025 | 2.01 | 2.07 | 2.00 | 2.01 | 2.01 | 0.50% | 234,146,100 |
| Dec 5, 2025 | 2.05 | 2.07 | 2.00 | 2.00 | 2.00 | -1.96% | 160,437,100 |
| Dec 4, 2025 | 2.05 | 2.22 | 2.00 | 2.04 | 2.04 | 0.99% | 620,379,600 |
| Dec 3, 2025 | 1.97 | 2.12 | 1.96 | 2.02 | 2.02 | 3.06% | 309,783,900 |
| Dec 2, 2025 | 1.96 | 2.01 | 1.92 | 1.96 | 1.96 | -0.51% | 225,604,300 |
| Dec 1, 2025 | 1.96 | 2.07 | 1.95 | 1.97 | 1.97 | 0.51% | 239,763,200 |
| Nov 28, 2025 | 2.00 | 2.06 | 1.95 | 1.96 | 1.96 | -2.49% | 143,268,600 |
| Nov 27, 2025 | 2.11 | 2.12 | 1.99 | 2.01 | 2.01 | -3.83% | 161,462,400 |
| Nov 26, 2025 | 2.09 | 2.27 | 2.01 | 2.09 | 2.09 | 0.97% | 512,234,100 |
| Nov 25, 2025 | 2.23 | 2.28 | 2.01 | 2.07 | 2.07 | -6.76% | 479,396,100 |
| Nov 24, 2025 | 2.45 | 2.48 | 2.21 | 2.22 | 2.22 | -9.39% | 260,939,600 |
| Nov 21, 2025 | 2.71 | 2.72 | 2.45 | 2.45 | 2.45 | -9.59% | 167,651,300 |
| Nov 20, 2025 | 2.70 | 2.77 | 2.64 | 2.71 | 2.71 | 0.74% | 133,930,600 |
| Nov 19, 2025 | 2.77 | 2.84 | 2.69 | 2.69 | 2.69 | -2.89% | 146,063,800 |
| Nov 18, 2025 | 3.02 | 3.03 | 2.77 | 2.77 | 2.77 | -7.05% | 124,228,000 |
| Nov 17, 2025 | 2.98 | 3.15 | 2.96 | 2.98 | 2.98 | 0.34% | 133,389,500 |
| Nov 14, 2025 | 3.10 | 3.16 | 2.97 | 2.97 | 2.97 | -4.81% | 142,788,500 |
| Nov 13, 2025 | 3.23 | 3.26 | 3.10 | 3.12 | 3.12 | -1.58% | 160,637,800 |
| Nov 12, 2025 | 3.28 | 3.55 | 3.15 | 3.17 | 3.17 | -3.35% | 204,203,300 |
| Nov 11, 2025 | 3.27 | 3.55 | 3.13 | 3.28 | 3.28 | -4.93% | 264,722,100 |
| Nov 10, 2025 | 3.84 | 3.87 | 3.45 | 3.45 | 3.45 | -9.92% | 228,755,500 |