Marmara Holding Anonim Sirketi (IST:MARMR)
Turkey · Delayed Price · Currency is TRY 1.840
+0.160 (9.52%)
At close: Dec 26, 2025
IST:MARMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 3.89 | 4.10 | 3.71 | 3.83 | 3.83 | -1.79% | 196,891,100 |
| Nov 6, 2025 | 4.01 | 4.37 | 3.81 | 3.90 | 3.90 | -2.50% | 96,855,760 |
| Nov 5, 2025 | 3.97 | 4.00 | 3.78 | 4.00 | 4.00 | 9.89% | 89,150,570 |
| Nov 4, 2025 | 3.31 | 3.64 | 3.15 | 3.64 | 3.64 | 9.97% | 70,404,230 |
| Nov 3, 2025 | 3.00 | 3.31 | 2.97 | 3.31 | 3.31 | 9.97% | 88,250,150 |
| Oct 31, 2025 | 3.11 | 3.13 | 2.97 | 3.01 | 3.01 | -4.44% | 59,988,560 |
| Oct 30, 2025 | 3.20 | 3.30 | 3.12 | 3.15 | 3.15 | -4.83% | 62,768,620 |
| Oct 28, 2025 | 3.10 | 3.48 | 2.95 | 3.31 | 3.31 | 3.76% | 53,943,580 |
| Oct 27, 2025 | 3.46 | 3.50 | 3.19 | 3.19 | 3.19 | -7.80% | 58,853,330 |
| Oct 24, 2025 | 3.27 | 3.58 | 3.20 | 3.46 | 3.46 | 1.76% | 66,632,610 |
| Oct 23, 2025 | 3.26 | 3.54 | 3.26 | 3.40 | 3.40 | -6.08% | 90,630,910 |
| Oct 22, 2025 | 3.34 | 3.85 | 3.26 | 3.62 | 3.62 | - | 130,973,400 |
| Oct 21, 2025 | 3.81 | 3.95 | 3.62 | 3.62 | 3.62 | -9.95% | 52,027,230 |
| Oct 20, 2025 | 4.06 | 4.65 | 3.91 | 4.02 | 4.02 | -7.37% | 104,328,400 |
| Oct 17, 2025 | 4.44 | 4.59 | 4.34 | 4.34 | 4.34 | -9.96% | 26,217,810 |