Marti Otel Isletmeleri A.S. (IST:MARTI)
Turkey · Delayed Price · Currency is TRY 1.410
-0.010 (-0.70%)
At close: Aug 14, 2026
IST:MARTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 22,724,641 |
| Aug 13, 2026 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 1.43% | 36,556,264 |
| Aug 12, 2026 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 33,438,760 |
| Aug 11, 2026 | 1.41 | 1.42 | 1.36 | 1.39 | 1.39 | -1.42% | 39,030,385 |
| Aug 10, 2026 | 1.39 | 1.46 | 1.39 | 1.41 | 1.41 | 1.44% | 67,298,838 |
| Aug 7, 2026 | 1.38 | 1.41 | 1.35 | 1.39 | 1.39 | 1.46% | 50,940,679 |
| Aug 6, 2026 | 1.40 | 1.43 | 1.35 | 1.37 | 1.37 | -2.14% | 74,606,124 |
| Aug 5, 2026 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -1.41% | 29,190,787 |
| Aug 4, 2026 | 1.40 | 1.43 | 1.37 | 1.42 | 1.42 | 2.16% | 66,495,790 |
| Aug 3, 2026 | 1.48 | 1.50 | 1.39 | 1.39 | 1.39 | -5.44% | 57,207,463 |
| Jul 31, 2026 | 1.46 | 1.49 | 1.43 | 1.47 | 1.47 | 1.38% | 38,172,878 |
| Jul 30, 2026 | 1.51 | 1.52 | 1.44 | 1.45 | 1.45 | -3.33% | 43,978,307 |
| Jul 29, 2026 | 1.61 | 1.61 | 1.50 | 1.50 | 1.50 | -6.25% | 62,247,860 |
| Jul 28, 2026 | 1.68 | 1.69 | 1.60 | 1.60 | 1.60 | -4.76% | 85,020,961 |
| Jul 27, 2026 | 1.76 | 1.79 | 1.68 | 1.68 | 1.68 | -2.89% | 35,155,530 |
| Jul 24, 2026 | 1.71 | 1.84 | 1.68 | 1.73 | 1.73 | 1.76% | 100,742,724 |
| Jul 23, 2026 | 1.81 | 1.82 | 1.69 | 1.70 | 1.70 | -5.03% | 90,222,564 |
| Jul 22, 2026 | 1.63 | 1.79 | 1.63 | 1.79 | 1.79 | 9.82% | 69,305,298 |
| Jul 21, 2026 | 1.64 | 1.67 | 1.62 | 1.63 | 1.63 | -0.61% | 38,031,636 |
| Jul 20, 2026 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | - | 27,414,887 |
| Jul 17, 2026 | 1.64 | 1.66 | 1.60 | 1.64 | 1.64 | - | 31,164,479 |
| Jul 16, 2026 | 1.60 | 1.66 | 1.60 | 1.64 | 1.64 | 2.50% | 31,664,654 |
| Jul 14, 2026 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | 1.27% | 21,359,499 |
| Jul 13, 2026 | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | -1.86% | 37,566,800 |
| Jul 10, 2026 | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | 1.26% | 26,817,911 |
| Jul 9, 2026 | 1.61 | 1.62 | 1.57 | 1.59 | 1.59 | -1.24% | 37,832,234 |
| Jul 8, 2026 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | -2.42% | 43,409,062 |
| Jul 7, 2026 | 1.63 | 1.69 | 1.63 | 1.65 | 1.65 | 1.23% | 42,796,030 |
| Jul 6, 2026 | 1.69 | 1.70 | 1.63 | 1.63 | 1.63 | -2.98% | 36,543,618 |
| Jul 3, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 30,340,687 |
| Jul 2, 2026 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | - | 25,121,885 |
| Jul 1, 2026 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 31,362,002 |
| Jun 30, 2026 | 1.72 | 1.74 | 1.68 | 1.70 | 1.70 | -0.58% | 46,650,342 |
| Jun 29, 2026 | 1.77 | 1.78 | 1.69 | 1.71 | 1.71 | -2.84% | 50,104,910 |
| Jun 26, 2026 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -1.12% | 29,701,151 |
| Jun 25, 2026 | 1.83 | 1.84 | 1.78 | 1.78 | 1.78 | -2.20% | 32,626,519 |
| Jun 24, 2026 | 1.91 | 1.94 | 1.82 | 1.82 | 1.82 | -4.71% | 53,627,433 |
| Jun 23, 2026 | 1.83 | 1.96 | 1.83 | 1.91 | 1.91 | 3.80% | 70,274,031 |
| Jun 22, 2026 | 1.79 | 1.88 | 1.78 | 1.84 | 1.84 | 3.37% | 70,041,010 |
| Jun 19, 2026 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | -1.11% | 39,672,240 |
| Jun 18, 2026 | 1.83 | 1.84 | 1.77 | 1.80 | 1.80 | -1.10% | 49,009,610 |
| Jun 17, 2026 | 1.88 | 1.89 | 1.81 | 1.82 | 1.82 | -2.15% | 40,341,460 |
| Jun 16, 2026 | 1.89 | 1.90 | 1.84 | 1.86 | 1.86 | -1.06% | 41,416,800 |
| Jun 15, 2026 | 1.95 | 1.97 | 1.88 | 1.88 | 1.88 | - | 48,515,850 |
| Jun 12, 2026 | 1.88 | 1.91 | 1.85 | 1.88 | 1.88 | 1.62% | 57,664,880 |
| Jun 11, 2026 | 1.79 | 1.91 | 1.79 | 1.85 | 1.85 | 3.35% | 61,212,560 |
| Jun 10, 2026 | 1.85 | 1.86 | 1.78 | 1.79 | 1.79 | -3.24% | 55,690,910 |
| Jun 9, 2026 | 1.96 | 1.96 | 1.84 | 1.85 | 1.85 | -5.13% | 61,443,750 |
| Jun 8, 2026 | 1.95 | 1.99 | 1.92 | 1.95 | 1.95 | -0.51% | 48,330,411 |
| Jun 5, 2026 | 1.96 | 2.10 | 1.91 | 1.96 | 1.96 | - | 107,833,000 |