Marmara Holding Anonim Sirketi (IST:MARMR)
Turkey · Delayed Price · Currency is TRY 2.400
+0.110 (4.80%)
Last updated: Mar 4, 2026, 4:50 PM GMT+3
IST:MARMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 2.32 | 2.39 | 2.28 | 2.29 | 2.29 | -2.14% | 111,422,900 |
| Mar 2, 2026 | 2.25 | 2.36 | 2.23 | 2.34 | 2.34 | -4.49% | 149,089,900 |
| Feb 27, 2026 | 2.61 | 2.62 | 2.43 | 2.45 | 2.45 | -5.41% | 131,959,300 |
| Feb 26, 2026 | 2.59 | 2.68 | 2.51 | 2.59 | 2.59 | 0.78% | 219,919,600 |
| Feb 25, 2026 | 2.67 | 2.68 | 2.54 | 2.57 | 2.57 | -3.75% | 201,774,200 |
| Feb 24, 2026 | 2.74 | 2.75 | 2.64 | 2.67 | 2.67 | -2.55% | 124,967,400 |
| Feb 23, 2026 | 2.76 | 2.87 | 2.73 | 2.74 | 2.74 | - | 158,853,300 |
| Feb 20, 2026 | 2.70 | 2.84 | 2.67 | 2.74 | 2.74 | 4.98% | 257,016,400 |
| Feb 19, 2026 | 2.87 | 2.90 | 2.59 | 2.61 | 2.61 | -8.74% | 196,614,700 |
| Feb 18, 2026 | 2.89 | 3.05 | 2.80 | 2.86 | 2.86 | -0.69% | 395,059,800 |
| Feb 17, 2026 | 2.92 | 2.93 | 2.82 | 2.88 | 2.88 | -1.37% | 152,171,100 |
| Feb 16, 2026 | 2.92 | 3.02 | 2.86 | 2.92 | 2.92 | 0.34% | 285,752,000 |
| Feb 13, 2026 | 3.07 | 3.14 | 2.89 | 2.91 | 2.91 | -3.96% | 324,429,500 |
| Feb 12, 2026 | 2.76 | 3.03 | 2.75 | 3.03 | 3.03 | 9.78% | 604,169,500 |
| Feb 11, 2026 | 2.90 | 2.94 | 2.76 | 2.76 | 2.76 | -4.83% | 206,676,300 |
| Feb 10, 2026 | 3.02 | 3.10 | 2.85 | 2.90 | 2.90 | -3.65% | 348,656,400 |
| Feb 9, 2026 | 3.09 | 3.16 | 2.96 | 3.01 | 3.01 | -2.27% | 224,763,300 |
| Feb 6, 2026 | 3.17 | 3.26 | 3.06 | 3.08 | 3.08 | -2.53% | 221,811,600 |
| Feb 5, 2026 | 3.08 | 3.33 | 3.00 | 3.16 | 3.16 | 1.94% | 511,295,500 |
| Feb 4, 2026 | 3.26 | 3.45 | 2.99 | 3.10 | 3.10 | -1.27% | 739,084,100 |
| Feb 3, 2026 | 2.95 | 3.14 | 2.86 | 3.14 | 3.14 | 9.79% | 502,282,000 |
| Feb 2, 2026 | 2.57 | 2.86 | 2.50 | 2.86 | 2.86 | 10.00% | 351,282,900 |
| Jan 30, 2026 | 2.77 | 2.93 | 2.60 | 2.60 | 2.60 | -6.14% | 346,066,900 |
| Jan 29, 2026 | 2.95 | 3.15 | 2.77 | 2.77 | 2.77 | -5.14% | 509,909,000 |
| Jan 28, 2026 | 2.55 | 2.92 | 2.55 | 2.92 | 2.92 | 9.77% | 927,692,500 |
| Jan 27, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -9.83% | 14,046,933 |
| Jan 26, 2026 | 3.05 | 3.10 | 2.95 | 2.95 | 2.95 | -9.79% | 51,446,810 |
| Jan 23, 2026 | 3.54 | 3.66 | 3.27 | 3.27 | 3.27 | -1.80% | 764,953,200 |
| Jan 22, 2026 | 3.16 | 3.33 | 3.14 | 3.33 | 3.33 | 9.90% | 119,413,300 |
| Jan 21, 2026 | 2.85 | 3.03 | 2.79 | 3.03 | 3.03 | 9.78% | 609,817,100 |
| Jan 20, 2026 | 2.50 | 2.76 | 2.41 | 2.76 | 2.76 | 9.96% | 278,670,324 |
| Jan 19, 2026 | 2.70 | 2.82 | 2.44 | 2.51 | 2.51 | -2.33% | 639,337,200 |
| 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 |