Marti Otel Isletmeleri A.S. (IST:MARTI)
Turkey · Delayed Price · Currency is TRY 4.170
+0.320 (8.31%)
At close: Aug 7, 2025, 6:00 PM GMT+3
IST:MARTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.32 | 4.34 | 4.05 | 4.08 | - | -5.34% | 36,194,672 |
| Aug 13, 2025 | 4.34 | 4.45 | 4.27 | 4.31 | - | - | 41,134,328 |
| Aug 12, 2025 | 4.59 | 4.76 | 4.25 | 4.31 | - | -3.15% | 87,568,243 |
| Aug 11, 2025 | 4.08 | 4.45 | 4.08 | 4.45 | - | 9.88% | 104,747,783 |
| Aug 8, 2025 | 4.15 | 4.24 | 4.05 | 4.05 | - | -2.88% | 56,222,628 |
| Aug 7, 2025 | 3.86 | 4.23 | 3.86 | 4.17 | - | 8.31% | 150,504,568 |
| Aug 6, 2025 | 3.91 | 3.98 | 3.85 | 3.85 | - | -1.03% | 29,896,550 |
| Aug 5, 2025 | 3.77 | 3.97 | 3.73 | 3.89 | - | 3.73% | 90,392,922 |
| Aug 4, 2025 | 3.75 | 3.86 | 3.73 | 3.75 | - | 0.27% | 42,016,534 |
| Aug 1, 2025 | 3.84 | 4.00 | 3.73 | 3.74 | - | -0.27% | 83,934,001 |
| Jul 31, 2025 | 3.43 | 3.75 | 3.43 | 3.75 | - | 9.97% | 91,766,224 |
| Jul 30, 2025 | 3.54 | 3.55 | 3.40 | 3.41 | - | -3.12% | 32,734,447 |
| Jul 29, 2025 | 3.61 | 3.64 | 3.51 | 3.52 | - | -2.49% | 40,468,542 |
| Jul 28, 2025 | 3.50 | 3.69 | 3.47 | 3.61 | - | 4.03% | 50,952,618 |
| Jul 25, 2025 | 3.45 | 3.53 | 3.44 | 3.47 | - | 0.58% | 51,035,333 |
| Jul 24, 2025 | 3.26 | 3.46 | 3.24 | 3.45 | - | 6.48% | 55,258,078 |
| Jul 23, 2025 | 3.41 | 3.41 | 3.24 | 3.24 | - | -4.42% | 29,671,612 |
| Jul 22, 2025 | 3.42 | 3.47 | 3.37 | 3.39 | - | -0.59% | 34,268,747 |
| Jul 21, 2025 | 3.36 | 3.50 | 3.35 | 3.41 | - | 2.40% | 42,564,641 |
| Jul 18, 2025 | 3.37 | 3.41 | 3.31 | 3.33 | - | -0.60% | 34,740,941 |
| Jul 17, 2025 | 3.26 | 3.36 | 3.26 | 3.35 | - | 4.04% | 40,240,723 |
| Jul 16, 2025 | 3.20 | 3.33 | 3.13 | 3.22 | - | 1.58% | 42,739,094 |
| Jul 14, 2025 | 3.06 | 3.23 | 3.06 | 3.17 | - | 3.26% | 35,972,333 |
| Jul 11, 2025 | 3.09 | 3.11 | 3.03 | 3.07 | - | - | 24,171,216 |
| Jul 10, 2025 | 3.08 | 3.14 | 3.07 | 3.07 | - | 0.33% | 25,723,978 |
| Jul 9, 2025 | 3.00 | 3.09 | 2.99 | 3.06 | - | 2.34% | 23,991,521 |
| Jul 8, 2025 | 3.12 | 3.14 | 2.98 | 2.99 | - | -3.86% | 27,119,320 |
| Jul 7, 2025 | 3.19 | 3.19 | 3.09 | 3.11 | - | -3.42% | 27,631,093 |
| Jul 4, 2025 | 3.18 | 3.26 | 3.15 | 3.22 | - | 1.58% | 64,964,839 |
| Jul 3, 2025 | 3.16 | 3.19 | 3.14 | 3.17 | - | 0.96% | 31,777,486 |
| Jul 2, 2025 | 3.17 | 3.20 | 3.12 | 3.14 | - | -0.32% | 35,732,767 |
| Jul 1, 2025 | 3.13 | 3.20 | 3.11 | 3.15 | - | 0.96% | 45,348,861 |
| Jun 30, 2025 | 2.99 | 3.16 | 2.98 | 3.12 | - | 4.35% | 43,792,889 |
| Jun 27, 2025 | 3.08 | 3.08 | 2.94 | 2.99 | - | -2.29% | 21,736,151 |
| Jun 26, 2025 | 3.02 | 3.17 | 3.00 | 3.06 | - | 1.32% | 51,375,247 |
| Jun 25, 2025 | 3.02 | 3.13 | 2.97 | 3.02 | - | 0.67% | 49,647,333 |
| Jun 24, 2025 | 2.95 | 3.02 | 2.90 | 3.00 | - | 4.90% | 59,731,649 |
| Jun 23, 2025 | 2.86 | 3.00 | 2.84 | 2.86 | - | 1.42% | 32,542,263 |
| Jun 20, 2025 | 2.84 | 2.89 | 2.79 | 2.82 | - | - | 14,159,918 |
| Jun 19, 2025 | 2.76 | 2.90 | 2.73 | 2.82 | - | 2.55% | 42,024,512 |
| Jun 18, 2025 | 2.86 | 2.86 | 2.74 | 2.75 | - | -4.18% | 15,615,537 |
| Jun 17, 2025 | 2.92 | 2.93 | 2.86 | 2.87 | - | -1.03% | 14,067,619 |
| Jun 16, 2025 | 2.90 | 2.96 | 2.85 | 2.90 | - | -1.02% | 28,015,678 |
| Jun 13, 2025 | 2.85 | 2.98 | 2.79 | 2.93 | - | -5.18% | 25,737,403 |
| Jun 12, 2025 | 3.05 | 3.17 | 3.02 | 3.09 | - | 0.32% | 27,234,901 |
| Jun 11, 2025 | 3.22 | 3.22 | 3.06 | 3.08 | - | -4.35% | 22,285,873 |
| Jun 10, 2025 | 3.07 | 3.23 | 3.06 | 3.22 | - | 6.27% | 21,830,040 |
| Jun 5, 2025 | 3.01 | 3.05 | 2.99 | 3.03 | - | 1.00% | 6,959,230 |
| Jun 4, 2025 | 2.89 | 3.01 | 2.89 | 3.00 | - | 4.53% | 33,984,562 |
| Jun 3, 2025 | 2.84 | 2.93 | 2.84 | 2.87 | - | 1.41% | 12,039,135 |