Marti Otel Isletmeleri A.S. (IST:MARTI)
Turkey · Delayed Price · Currency is TRY 3.380
-0.020 (-0.59%)
Last updated: Oct 8, 2025, 11:34 AM GMT+3
IST:MARTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.47 | 3.52 | 3.39 | 3.40 | 3.40 | -1.73% | 20,648,940 |
| Oct 6, 2025 | 3.53 | 3.57 | 3.46 | 3.46 | 3.46 | -1.70% | 11,277,320 |
| Oct 3, 2025 | 3.57 | 3.59 | 3.49 | 3.52 | 3.52 | -1.12% | 23,134,810 |
| Oct 2, 2025 | 3.73 | 3.76 | 3.54 | 3.56 | 3.56 | -4.30% | 34,212,740 |
| Oct 1, 2025 | 3.76 | 3.77 | 3.63 | 3.72 | 3.72 | -0.80% | 23,929,860 |
| Sep 30, 2025 | 3.79 | 3.81 | 3.73 | 3.75 | 3.75 | -0.53% | 14,203,030 |
| Sep 29, 2025 | 3.85 | 3.89 | 3.76 | 3.77 | 3.77 | -2.08% | 11,341,590 |
| Sep 26, 2025 | 3.90 | 3.93 | 3.85 | 3.85 | 3.85 | -2.04% | 15,276,450 |
| Sep 25, 2025 | 3.99 | 4.08 | 3.91 | 3.93 | 3.93 | -0.51% | 24,504,390 |
| Sep 24, 2025 | 3.95 | 4.01 | 3.86 | 3.95 | 3.95 | 0.51% | 25,984,270 |
| Sep 23, 2025 | 4.04 | 4.05 | 3.92 | 3.93 | 3.93 | -3.20% | 23,158,820 |
| Sep 22, 2025 | 4.22 | 4.23 | 4.04 | 4.06 | 4.06 | -1.22% | 30,812,160 |
| Sep 19, 2025 | 4.18 | 4.24 | 4.06 | 4.11 | 4.11 | -1.67% | 31,569,160 |
| Sep 18, 2025 | 4.36 | 4.38 | 4.18 | 4.18 | 4.18 | -2.79% | 37,781,060 |
| Sep 17, 2025 | 4.13 | 4.34 | 4.12 | 4.30 | 4.30 | 4.37% | 46,557,900 |
| Sep 16, 2025 | 4.03 | 4.20 | 4.03 | 4.12 | 4.12 | 2.49% | 32,576,720 |
| Sep 15, 2025 | 3.66 | 4.02 | 3.66 | 4.02 | 4.02 | 9.84% | 31,590,980 |
| Sep 12, 2025 | 3.79 | 3.80 | 3.62 | 3.66 | 3.66 | -3.17% | 22,307,610 |
| Sep 11, 2025 | 3.92 | 3.99 | 3.77 | 3.78 | 3.78 | -3.32% | 21,185,320 |
| Sep 10, 2025 | 3.99 | 4.10 | 3.91 | 3.91 | 3.91 | -1.01% | 23,351,040 |
| Sep 9, 2025 | 4.05 | 4.08 | 3.95 | 3.95 | 3.95 | -1.50% | 21,350,090 |
| Sep 8, 2025 | 4.10 | 4.19 | 3.95 | 4.01 | 4.01 | -6.09% | 59,126,050 |
| Sep 5, 2025 | 4.55 | 4.62 | 4.27 | 4.27 | 4.27 | -5.53% | 52,692,150 |
| Sep 4, 2025 | 4.38 | 4.63 | 4.36 | 4.52 | 4.52 | 3.91% | 84,599,670 |
| Sep 3, 2025 | 4.12 | 4.40 | 4.07 | 4.35 | 4.35 | 5.33% | 76,481,860 |
| Sep 2, 2025 | 4.35 | 4.40 | 3.96 | 4.13 | 4.13 | -4.84% | 48,187,370 |
| Sep 1, 2025 | 4.33 | 4.42 | 4.27 | 4.34 | 4.34 | 1.40% | 52,424,440 |
| Aug 29, 2025 | 4.06 | 4.33 | 4.04 | 4.28 | 4.28 | 5.42% | 68,981,280 |
| Aug 28, 2025 | 3.99 | 4.16 | 3.99 | 4.06 | 4.06 | 2.27% | 43,222,970 |
| Aug 27, 2025 | 4.17 | 4.18 | 3.97 | 3.97 | 3.97 | -4.57% | 19,420,000 |
| Aug 26, 2025 | 4.13 | 4.32 | 4.08 | 4.16 | 4.16 | 0.73% | 44,807,940 |
| Aug 25, 2025 | 4.10 | 4.18 | 4.07 | 4.13 | 4.13 | 1.23% | 27,765,180 |
| Aug 22, 2025 | 4.15 | 4.19 | 4.07 | 4.08 | 4.08 | -1.45% | 21,130,330 |
| Aug 21, 2025 | 4.18 | 4.26 | 4.13 | 4.14 | 4.14 | -0.72% | 35,892,940 |
| Aug 20, 2025 | 4.23 | 4.24 | 4.16 | 4.17 | 4.17 | -1.42% | 29,903,280 |
| Aug 19, 2025 | 4.11 | 4.29 | 4.11 | 4.23 | 4.23 | 3.42% | 72,459,270 |
| Aug 18, 2025 | 4.11 | 4.15 | 4.05 | 4.09 | 4.09 | -0.24% | 26,770,870 |
| Aug 15, 2025 | 4.09 | 4.23 | 4.05 | 4.10 | 4.10 | 0.49% | 34,141,850 |
| Aug 14, 2025 | 4.32 | 4.34 | 4.05 | 4.08 | 4.08 | -5.34% | 43,431,890 |
| Aug 13, 2025 | 4.34 | 4.45 | 4.27 | 4.31 | 4.31 | - | 41,134,320 |
| Aug 12, 2025 | 4.59 | 4.76 | 4.25 | 4.31 | 4.31 | -3.15% | 87,568,240 |
| Aug 11, 2025 | 4.08 | 4.45 | 4.08 | 4.45 | 4.45 | 9.88% | 104,747,700 |
| Aug 8, 2025 | 4.15 | 4.24 | 4.05 | 4.05 | 4.05 | -2.88% | 56,222,620 |
| Aug 7, 2025 | 3.86 | 4.23 | 3.86 | 4.17 | 4.17 | 8.31% | 150,504,500 |
| Aug 6, 2025 | 3.91 | 3.98 | 3.85 | 3.85 | 3.85 | -1.03% | 29,896,550 |
| Aug 5, 2025 | 3.77 | 3.97 | 3.73 | 3.89 | 3.89 | 3.73% | 90,392,920 |
| Aug 4, 2025 | 3.75 | 3.86 | 3.73 | 3.75 | 3.75 | 0.27% | 42,016,530 |
| Aug 1, 2025 | 3.84 | 4.00 | 3.73 | 3.74 | 3.74 | -0.27% | 83,934,000 |
| Jul 31, 2025 | 3.43 | 3.75 | 3.43 | 3.75 | 3.75 | 9.97% | 91,766,220 |
| Jul 30, 2025 | 3.54 | 3.55 | 3.40 | 3.41 | 3.41 | -3.12% | 32,734,440 |