MLP Saglik Hizmetleri A.S. (IST:MPARK)
Turkey · Delayed Price · Currency is TRY 420.00
-3.00 (-0.71%)
At close: Mar 27, 2026
IST:MPARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 423.50 | 429.75 | 417.00 | 420.00 | 420.00 | -0.71% | 548,247 |
| Mar 26, 2026 | 420.00 | 425.50 | 418.50 | 423.00 | 423.00 | 0.71% | 464,630 |
| Mar 25, 2026 | 427.50 | 436.50 | 420.00 | 420.00 | 420.00 | -1.35% | 539,878 |
| Mar 24, 2026 | 437.00 | 437.00 | 425.50 | 425.75 | 425.75 | -2.57% | 387,152 |
| Mar 23, 2026 | 426.00 | 439.50 | 418.00 | 437.00 | 437.00 | 1.63% | 723,203 |
| Mar 19, 2026 | 429.00 | 434.75 | 424.00 | 430.00 | 430.00 | 0.23% | 609,086 |
| Mar 18, 2026 | 440.00 | 447.50 | 427.25 | 429.00 | 429.00 | -0.92% | 625,400 |
| Mar 17, 2026 | 440.50 | 444.75 | 431.00 | 433.00 | 433.00 | -1.59% | 467,572 |
| Mar 16, 2026 | 431.00 | 442.50 | 427.00 | 440.00 | 440.00 | 2.56% | 644,255 |
| Mar 13, 2026 | 439.25 | 439.25 | 427.25 | 429.00 | 429.00 | -2.28% | 465,286 |
| Mar 12, 2026 | 436.75 | 449.50 | 427.75 | 439.00 | 439.00 | 0.52% | 752,694 |
| Mar 11, 2026 | 445.25 | 445.25 | 428.75 | 436.75 | 436.75 | -1.91% | 334,516 |
| Mar 10, 2026 | 425.00 | 445.25 | 422.00 | 445.25 | 445.25 | 7.16% | 616,441 |
| Mar 9, 2026 | 410.00 | 417.50 | 394.25 | 415.50 | 415.50 | 0.24% | 996,135 |
| Mar 6, 2026 | 421.75 | 431.00 | 414.50 | 414.50 | 414.50 | -1.78% | 514,168 |
| Mar 5, 2026 | 422.50 | 431.75 | 420.00 | 422.00 | 422.00 | 0.60% | 486,226 |
| Mar 4, 2026 | 428.00 | 434.50 | 419.50 | 419.50 | 419.50 | -2.44% | 541,299 |
| Mar 3, 2026 | 436.75 | 448.50 | 424.00 | 430.00 | 430.00 | -1.55% | 605,839 |
| Mar 2, 2026 | 405.00 | 443.75 | 405.00 | 436.75 | 436.75 | -0.06% | 866,274 |
| Feb 27, 2026 | 454.00 | 456.00 | 436.75 | 437.00 | 437.00 | -3.53% | 514,982 |
| Feb 26, 2026 | 464.00 | 464.25 | 446.75 | 453.00 | 453.00 | -2.37% | 731,596 |
| Feb 25, 2026 | 473.50 | 475.75 | 463.00 | 464.00 | 464.00 | -1.90% | 543,863 |
| Feb 24, 2026 | 467.75 | 473.75 | 463.25 | 473.00 | 473.00 | 1.07% | 422,555 |
| Feb 23, 2026 | 469.50 | 474.00 | 461.50 | 468.00 | 468.00 | -0.11% | 475,362 |
| Feb 20, 2026 | 465.00 | 469.75 | 458.00 | 468.50 | 468.50 | 1.85% | 516,368 |
| Feb 19, 2026 | 464.50 | 471.25 | 453.75 | 460.00 | 460.00 | -0.86% | 820,847 |
| Feb 18, 2026 | 465.00 | 471.00 | 458.50 | 464.00 | 464.00 | -0.05% | 668,334 |
| Feb 17, 2026 | 474.50 | 474.75 | 462.00 | 464.25 | 464.25 | -2.16% | 413,437 |
| Feb 16, 2026 | 479.00 | 482.50 | 470.75 | 474.50 | 474.50 | -0.84% | 446,033 |
| Feb 13, 2026 | 473.75 | 481.50 | 470.00 | 478.50 | 478.50 | 1.00% | 346,259 |
| Feb 12, 2026 | 463.25 | 477.50 | 463.25 | 473.75 | 473.75 | 2.27% | 619,641 |
| Feb 11, 2026 | 461.50 | 466.75 | 457.25 | 463.25 | 463.25 | -0.48% | 511,497 |
| Feb 10, 2026 | 459.00 | 473.00 | 457.00 | 465.50 | 465.50 | 1.47% | 822,892 |
| Feb 9, 2026 | 457.50 | 459.75 | 452.00 | 458.75 | 458.75 | 1.16% | 807,045 |
| Feb 6, 2026 | 447.00 | 453.50 | 442.25 | 453.50 | 453.50 | 0.50% | 869,967 |
| Feb 5, 2026 | 441.00 | 456.50 | 438.00 | 451.25 | 451.25 | 2.32% | 1,250,176 |
| Feb 4, 2026 | 454.00 | 457.00 | 437.75 | 441.00 | 441.00 | -2.33% | 994,798 |
| Feb 3, 2026 | 450.00 | 466.25 | 450.00 | 451.50 | 451.50 | 0.78% | 1,559,596 |
| Feb 2, 2026 | 471.75 | 471.75 | 438.50 | 448.00 | 448.00 | -5.08% | 1,112,394 |
| Jan 30, 2026 | 462.50 | 473.00 | 457.25 | 472.00 | 472.00 | 2.05% | 1,440,943 |
| Jan 29, 2026 | 470.50 | 481.00 | 460.00 | 462.50 | 462.50 | -1.65% | 1,209,883 |
| Jan 28, 2026 | 448.75 | 471.00 | 446.25 | 470.25 | 470.25 | 5.08% | 990,952 |
| Jan 27, 2026 | 440.50 | 450.50 | 438.75 | 447.50 | 447.50 | 1.70% | 623,720 |
| Jan 26, 2026 | 431.75 | 446.75 | 427.50 | 440.00 | 440.00 | 1.91% | 745,427 |
| Jan 23, 2026 | 430.00 | 440.00 | 427.75 | 431.75 | 431.75 | 0.41% | 775,884 |
| Jan 22, 2026 | 423.75 | 431.75 | 423.75 | 430.00 | 430.00 | 1.47% | 480,917 |
| Jan 21, 2026 | 431.00 | 431.25 | 418.00 | 423.75 | 423.75 | -1.74% | 650,539 |
| Jan 20, 2026 | 434.00 | 436.75 | 425.50 | 431.25 | 431.25 | -0.63% | 1,127,474 |
| 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 |