Marmara Holding Anonim Sirketi (IST:MARMR)
Turkey · Delayed Price · Currency is TRY 1.130
-0.100 (-8.13%)
At close: Oct 28, 2026
IST:MARMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.24 | 1.24 | 1.11 | 1.13 | 1.13 | -8.13% | 55,270,906 |
| Oct 27, 2026 | 1.15 | 1.23 | 1.14 | 1.23 | 1.23 | 9.82% | 128,027,599 |
| Oct 26, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 1.82% | 23,394,556 |
| Oct 23, 2026 | 1.14 | 1.14 | 1.05 | 1.10 | 1.10 | -3.51% | 39,660,756 |
| Oct 22, 2026 | 1.18 | 1.19 | 1.13 | 1.14 | 1.14 | -4.20% | 24,813,432 |
| Oct 21, 2026 | 1.27 | 1.28 | 1.18 | 1.19 | 1.19 | -7.03% | 35,231,822 |
| Oct 20, 2026 | 1.25 | 1.30 | 1.24 | 1.28 | 1.28 | 1.59% | 26,321,313 |
| Oct 19, 2026 | 1.36 | 1.37 | 1.26 | 1.26 | 1.26 | -7.35% | 35,085,740 |
| Oct 16, 2026 | 1.39 | 1.40 | 1.32 | 1.36 | 1.36 | -3.55% | 30,637,044 |
| Oct 15, 2026 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 36,727,012 |
| Oct 14, 2026 | 1.46 | 1.47 | 1.40 | 1.40 | 1.40 | -4.11% | 31,254,284 |
| Oct 13, 2026 | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | -0.68% | 39,239,889 |
| Oct 12, 2026 | 1.63 | 1.63 | 1.44 | 1.47 | 1.47 | -6.96% | 109,629,000 |
| Oct 9, 2026 | 1.45 | 1.58 | 1.44 | 1.58 | 1.58 | 9.72% | 54,524,826 |
| Oct 8, 2026 | 1.43 | 1.46 | 1.40 | 1.44 | 1.44 | 0.70% | 45,055,650 |
| Oct 7, 2026 | 1.49 | 1.51 | 1.42 | 1.43 | 1.43 | -3.38% | 41,391,338 |
| Oct 6, 2026 | 1.49 | 1.53 | 1.46 | 1.48 | 1.48 | 0.68% | 59,408,161 |
| Oct 5, 2026 | 1.49 | 1.55 | 1.45 | 1.47 | 1.47 | -0.68% | 62,795,208 |
| Oct 2, 2026 | 1.48 | 1.52 | 1.46 | 1.48 | 1.48 | 0.68% | 63,475,006 |
| Oct 1, 2026 | 1.46 | 1.51 | 1.41 | 1.47 | 1.47 | - | 88,583,199 |
| Sep 30, 2026 | 1.69 | 1.69 | 1.43 | 1.47 | 1.47 | -6.96% | 104,792,251 |
| Sep 29, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 9.72% | 18,178,411 |
| Sep 28, 2026 | 1.53 | 1.53 | 1.41 | 1.44 | 1.44 | -7.10% | 47,387,648 |
| Sep 25, 2026 | 1.53 | 1.58 | 1.50 | 1.55 | 1.55 | 1.31% | 38,678,379 |
| Sep 24, 2026 | 1.59 | 1.59 | 1.52 | 1.53 | 1.53 | -3.77% | 25,352,465 |
| Sep 23, 2026 | 1.62 | 1.66 | 1.58 | 1.59 | 1.59 | -1.85% | 44,184,134 |
| Sep 22, 2026 | 1.60 | 1.65 | 1.56 | 1.62 | 1.62 | 1.25% | 36,361,919 |
| Sep 21, 2026 | 1.62 | 1.63 | 1.51 | 1.60 | 1.60 | -4.19% | 60,542,993 |
| Sep 18, 2026 | 1.74 | 1.74 | 1.62 | 1.67 | 1.67 | -4.02% | 35,261,066 |
| Sep 17, 2026 | 1.70 | 1.88 | 1.68 | 1.74 | 1.74 | -2.25% | 79,104,162 |
| Sep 16, 2026 | 1.94 | 1.95 | 1.75 | 1.78 | 1.78 | -8.25% | 85,621,204 |
| Sep 15, 2026 | 2.02 | 2.06 | 1.93 | 1.94 | 1.94 | -4.43% | 53,530,281 |
| Sep 14, 2026 | 2.12 | 2.14 | 2.02 | 2.03 | 2.03 | -4.69% | 43,547,410 |
| Sep 11, 2026 | 2.17 | 2.18 | 2.12 | 2.13 | 2.13 | -1.84% | 42,762,732 |
| Sep 10, 2026 | 2.20 | 2.21 | 2.14 | 2.17 | 2.17 | -0.91% | 48,942,930 |
| Sep 9, 2026 | 2.20 | 2.23 | 2.19 | 2.19 | 2.19 | -0.90% | 44,237,526 |
| Sep 8, 2026 | 2.18 | 2.22 | 2.16 | 2.21 | 2.21 | 0.91% | 39,836,905 |
| Sep 7, 2026 | 2.19 | 2.22 | 2.12 | 2.19 | 2.19 | 0.46% | 62,956,281 |
| Sep 4, 2026 | 2.17 | 2.19 | 2.15 | 2.18 | 2.18 | 0.46% | 31,709,514 |
| Sep 3, 2026 | 2.20 | 2.21 | 2.16 | 2.17 | 2.17 | -0.91% | 36,574,797 |
| Sep 2, 2026 | 2.23 | 2.24 | 2.19 | 2.19 | 2.19 | -1.79% | 38,990,287 |
| Sep 1, 2026 | 2.26 | 2.31 | 2.21 | 2.23 | 2.23 | -1.33% | 31,283,704 |
| Aug 31, 2026 | 2.34 | 2.35 | 2.25 | 2.26 | 2.26 | -3.42% | 33,788,410 |
| Aug 28, 2026 | 2.37 | 2.38 | 2.33 | 2.34 | 2.34 | -0.85% | 37,164,982 |
| Aug 27, 2026 | 2.48 | 2.50 | 2.32 | 2.36 | 2.36 | -4.84% | 98,317,036 |
| Aug 26, 2026 | 2.48 | 2.53 | 2.47 | 2.48 | 2.48 | - | 50,875,084 |
| Aug 25, 2026 | 2.49 | 2.51 | 2.45 | 2.48 | 2.48 | - | 35,169,866 |
| Aug 24, 2026 | 2.58 | 2.62 | 2.48 | 2.48 | 2.48 | -3.50% | 62,926,634 |
| Aug 21, 2026 | 2.47 | 2.58 | 2.47 | 2.57 | 2.57 | 4.05% | 111,357,662 |
| Aug 20, 2026 | 2.47 | 2.50 | 2.41 | 2.47 | 2.47 | 0.41% | 52,788,244 |