MLP Saglik Hizmetleri A.S. (IST:MPARK)
Turkey · Delayed Price · Currency is TRY 434.00
+4.25 (0.99%)
Jan 19, 2026, 6:09 PM GMT+3
IST:MPARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 441.00 | 443.00 | 427.75 | 434.00 | 434.00 | 0.99% | 935,903 |
| Jan 16, 2026 | 410.00 | 435.75 | 407.50 | 429.75 | 429.75 | 4.82% | 1,228,069 |
| Jan 15, 2026 | 405.75 | 412.00 | 401.50 | 410.00 | 410.00 | 1.05% | 776,201 |
| Jan 14, 2026 | 405.00 | 406.00 | 399.00 | 405.75 | 405.75 | 0.25% | 731,879 |
| Jan 13, 2026 | 395.00 | 408.00 | 391.25 | 404.75 | 404.75 | 2.15% | 821,537 |
| Jan 12, 2026 | 400.00 | 402.00 | 393.00 | 396.25 | 396.25 | -0.63% | 823,579 |
| Jan 9, 2026 | 393.25 | 400.50 | 389.75 | 398.75 | 398.75 | 0.82% | 973,646 |
| Jan 8, 2026 | 396.25 | 396.25 | 385.25 | 395.50 | 395.50 | -0.19% | 428,332 |
| Jan 7, 2026 | 396.75 | 399.75 | 390.75 | 396.25 | 396.25 | 0.57% | 659,555 |
| Jan 6, 2026 | 389.50 | 396.00 | 387.75 | 394.00 | 394.00 | 1.42% | 521,235 |
| Jan 5, 2026 | 382.50 | 389.75 | 377.75 | 388.50 | 388.50 | 1.70% | 633,283 |
| Jan 2, 2026 | 380.50 | 385.75 | 374.75 | 382.00 | 382.00 | 0.39% | 837,346 |
| Dec 31, 2025 | 371.75 | 380.50 | 371.00 | 380.50 | 380.50 | 2.28% | 1,190,420 |
| Dec 30, 2025 | 373.00 | 376.75 | 367.50 | 372.00 | 372.00 | -0.20% | 492,392 |
| Dec 29, 2025 | 380.00 | 381.25 | 370.00 | 372.75 | 372.75 | -1.65% | 640,371 |
| Dec 26, 2025 | 380.25 | 382.00 | 374.00 | 379.00 | 379.00 | 0.07% | 655,932 |
| Dec 25, 2025 | 374.50 | 379.75 | 372.00 | 378.75 | 378.75 | 1.54% | 360,426 |
| Dec 24, 2025 | 374.00 | 376.50 | 369.50 | 373.00 | 373.00 | 1.77% | 634,294 |
| Dec 23, 2025 | 370.00 | 374.00 | 365.00 | 366.50 | 366.50 | 0.21% | 578,003 |
| Dec 22, 2025 | 374.50 | 374.50 | 362.00 | 365.75 | 365.75 | -2.47% | 459,562 |
| Dec 19, 2025 | 369.75 | 375.00 | 365.00 | 375.00 | 375.00 | 1.76% | 1,305,461 |
| Dec 18, 2025 | 363.25 | 370.50 | 361.75 | 368.50 | 368.50 | 2.15% | 720,223 |
| Dec 17, 2025 | 359.00 | 362.25 | 356.00 | 360.75 | 360.75 | 0.21% | 332,180 |
| Dec 16, 2025 | 363.50 | 363.50 | 353.25 | 360.00 | 360.00 | -0.96% | 674,965 |
| Dec 15, 2025 | 360.25 | 363.50 | 354.00 | 363.50 | 363.50 | 0.97% | 742,151 |
| Dec 12, 2025 | 350.00 | 360.00 | 349.50 | 360.00 | 360.00 | 2.86% | 596,200 |
| Dec 11, 2025 | 345.00 | 352.75 | 342.75 | 350.00 | 350.00 | 2.79% | 1,620,368 |
| Dec 10, 2025 | 345.00 | 349.75 | 337.75 | 340.50 | 340.50 | -0.44% | 891,695 |
| Dec 9, 2025 | 334.00 | 349.25 | 332.25 | 342.00 | 342.00 | 2.78% | 1,010,214 |
| Dec 8, 2025 | 326.00 | 334.25 | 325.25 | 332.75 | 332.75 | 2.07% | 552,867 |
| Dec 5, 2025 | 322.75 | 326.50 | 321.00 | 326.00 | 326.00 | 1.01% | 298,203 |
| Dec 4, 2025 | 320.75 | 329.25 | 320.75 | 322.75 | 322.75 | 0.62% | 708,940 |
| Dec 3, 2025 | 325.50 | 328.00 | 317.75 | 320.75 | 320.75 | -1.31% | 612,999 |
| Dec 2, 2025 | 324.25 | 328.00 | 324.00 | 325.00 | 325.00 | 0.23% | 412,164 |
| Dec 1, 2025 | 329.75 | 329.75 | 322.75 | 324.25 | 324.25 | -1.74% | 696,141 |
| Nov 28, 2025 | 330.75 | 330.75 | 326.00 | 330.00 | 330.00 | -0.23% | 394,289 |
| Nov 27, 2025 | 328.50 | 334.75 | 328.50 | 330.75 | 330.75 | 0.84% | 481,121 |
| Nov 26, 2025 | 322.00 | 333.25 | 320.50 | 328.00 | 328.00 | 1.86% | 991,472 |
| Nov 25, 2025 | 319.75 | 323.75 | 316.75 | 322.00 | 322.00 | - | 590,269 |
| Nov 24, 2025 | 318.00 | 323.25 | 315.75 | 322.00 | 322.00 | 0.94% | 798,251 |
| Nov 21, 2025 | 315.00 | 319.00 | 311.25 | 319.00 | 319.00 | 1.27% | 717,092 |
| Nov 20, 2025 | 317.00 | 318.50 | 310.00 | 315.00 | 315.00 | 0.08% | 983,136 |
| Nov 19, 2025 | 308.25 | 315.25 | 307.75 | 314.75 | 314.75 | 2.19% | 1,028,239 |
| Nov 18, 2025 | 311.00 | 311.00 | 304.00 | 308.00 | 308.00 | -0.96% | 1,334,461 |
| Nov 17, 2025 | 314.00 | 316.75 | 309.00 | 311.00 | 311.00 | - | 939,513 |
| Nov 14, 2025 | 323.50 | 323.75 | 307.50 | 311.00 | 311.00 | -3.42% | 1,166,740 |
| Nov 13, 2025 | 330.00 | 332.00 | 321.25 | 322.00 | 322.00 | -2.28% | 1,333,247 |
| Nov 12, 2025 | 332.00 | 335.00 | 326.75 | 329.50 | 329.50 | -0.68% | 480,860 |
| Nov 11, 2025 | 340.25 | 340.50 | 325.00 | 331.75 | 331.75 | -2.43% | 756,474 |
| Nov 10, 2025 | 342.50 | 344.50 | 337.25 | 340.00 | 340.00 | -0.58% | 484,739 |