MLP Saglik Hizmetleri A.S. (IST:MPARK)
Turkey · Delayed Price · Currency is TRY 358.50
+8.50 (2.43%)
Sep 4, 2025, 2:45 PM GMT+3
IST:MPARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 353.50 | 357.00 | 347.75 | 350.00 | 350.00 | -0.99% | 842,191 |
| Sep 2, 2025 | 360.00 | 368.00 | 348.75 | 353.50 | 353.50 | -2.15% | 1,378,310 |
| Sep 1, 2025 | 358.00 | 364.25 | 357.50 | 361.25 | 361.25 | 1.05% | 819,579 |
| Aug 29, 2025 | 357.25 | 363.00 | 354.50 | 357.50 | 357.50 | 0.28% | 622,075 |
| Aug 28, 2025 | 361.00 | 362.75 | 354.25 | 356.50 | 356.50 | -0.70% | 1,053,828 |
| Aug 27, 2025 | 370.50 | 370.75 | 359.00 | 359.00 | 359.00 | -3.10% | 1,198,769 |
| Aug 26, 2025 | 371.75 | 373.75 | 366.50 | 370.50 | 370.50 | -0.07% | 870,418 |
| Aug 25, 2025 | 372.75 | 374.50 | 369.00 | 370.75 | 370.75 | -0.34% | 847,050 |
| Aug 22, 2025 | 377.00 | 377.25 | 368.50 | 372.00 | 372.00 | -1.00% | 531,342 |
| Aug 21, 2025 | 373.50 | 379.50 | 372.25 | 375.75 | 375.75 | 0.74% | 523,887 |
| Aug 20, 2025 | 369.50 | 375.00 | 367.25 | 373.00 | 373.00 | 0.95% | 753,272 |
| Aug 19, 2025 | 375.00 | 376.75 | 367.50 | 369.50 | 369.50 | -1.47% | 579,561 |
| Aug 18, 2025 | 368.50 | 375.75 | 368.00 | 375.00 | 375.00 | 1.76% | 562,275 |
| Aug 15, 2025 | 368.75 | 371.75 | 364.50 | 368.50 | 368.50 | - | 507,621 |
| Aug 14, 2025 | 369.00 | 373.00 | 366.25 | 368.50 | 368.50 | -0.41% | 784,666 |
| Aug 13, 2025 | 371.25 | 372.50 | 366.75 | 370.00 | 370.00 | 0.07% | 585,517 |
| Aug 12, 2025 | 371.75 | 375.25 | 366.25 | 369.75 | 369.75 | -0.20% | 844,654 |
| Aug 11, 2025 | 362.75 | 371.75 | 361.75 | 370.50 | 370.50 | 2.56% | 923,326 |
| Aug 8, 2025 | 359.50 | 363.00 | 357.00 | 361.25 | 361.25 | 0.91% | 837,378 |
| Aug 7, 2025 | 358.00 | 369.50 | 356.50 | 358.00 | 358.00 | 0.85% | 1,764,506 |
| Aug 6, 2025 | 369.00 | 372.50 | 355.00 | 355.00 | 355.00 | -3.60% | 2,235,746 |
| Aug 5, 2025 | 365.00 | 379.00 | 364.50 | 368.25 | 368.25 | 1.38% | 1,935,741 |
| Aug 4, 2025 | 381.00 | 384.75 | 348.50 | 363.25 | 363.25 | -4.66% | 5,707,221 |
| Aug 1, 2025 | 350.50 | 392.25 | 350.00 | 381.00 | 381.00 | -0.59% | 3,457,754 |
| Jul 31, 2025 | 376.25 | 388.75 | 376.00 | 383.25 | 383.25 | 2.20% | 597,658 |
| Jul 30, 2025 | 382.50 | 383.00 | 372.50 | 375.00 | 375.00 | -1.38% | 429,130 |
| Jul 29, 2025 | 376.25 | 385.00 | 376.25 | 380.25 | 380.25 | 1.06% | 767,271 |
| Jul 28, 2025 | 381.50 | 386.00 | 375.00 | 376.25 | 376.25 | -0.20% | 471,897 |
| Jul 25, 2025 | 361.25 | 381.00 | 361.25 | 377.00 | 377.00 | 3.86% | 751,405 |
| Jul 24, 2025 | 361.00 | 368.00 | 359.75 | 363.00 | 363.00 | 0.55% | 420,946 |
| Jul 23, 2025 | 365.25 | 365.75 | 357.50 | 361.00 | 361.00 | -0.41% | 249,285 |
| Jul 22, 2025 | 358.50 | 365.00 | 358.50 | 362.50 | 362.50 | -0.55% | 190,114 |
| Jul 21, 2025 | 360.00 | 369.00 | 359.75 | 364.50 | 364.50 | 0.14% | 470,323 |
| Jul 18, 2025 | 366.50 | 368.25 | 361.25 | 364.00 | 364.00 | -1.29% | 201,109 |
| Jul 17, 2025 | 354.25 | 370.00 | 353.00 | 368.75 | 368.75 | 4.46% | 505,242 |
| Jul 16, 2025 | 352.50 | 356.00 | 345.75 | 353.00 | 353.00 | -0.56% | 291,199 |
| Jul 14, 2025 | 358.25 | 363.50 | 351.75 | 355.00 | 355.00 | -1.87% | 336,030 |
| Jul 11, 2025 | 367.00 | 370.00 | 357.75 | 361.75 | 361.75 | -1.03% | 274,832 |
| Jul 10, 2025 | 370.00 | 372.75 | 360.00 | 365.50 | 365.50 | 0.14% | 339,108 |
| Jul 9, 2025 | 349.00 | 371.00 | 348.00 | 365.00 | 365.00 | 4.58% | 650,630 |
| Jul 8, 2025 | 347.75 | 354.50 | 344.25 | 349.00 | 349.00 | 0.36% | 423,152 |
| Jul 7, 2025 | 349.00 | 352.50 | 343.75 | 347.75 | 347.75 | -1.90% | 314,757 |
| Jul 4, 2025 | 356.00 | 356.75 | 351.00 | 354.50 | 354.50 | -0.42% | 117,929 |
| Jul 3, 2025 | 352.25 | 358.50 | 348.25 | 356.00 | 356.00 | 1.50% | 243,779 |
| Jul 2, 2025 | 348.50 | 357.50 | 344.25 | 350.75 | 350.75 | 0.65% | 521,124 |
| Jul 1, 2025 | 340.00 | 350.25 | 338.75 | 348.50 | 348.50 | 2.05% | 373,423 |
| Jun 30, 2025 | 324.50 | 342.75 | 322.50 | 341.50 | 341.50 | 5.08% | 457,778 |
| Jun 27, 2025 | 322.75 | 325.75 | 317.50 | 325.00 | 325.00 | 0.78% | 183,805 |
| Jun 26, 2025 | 323.50 | 326.25 | 319.50 | 322.50 | 322.50 | -0.15% | 288,400 |
| Jun 25, 2025 | 326.25 | 327.50 | 318.00 | 323.00 | 323.00 | -0.54% | 290,955 |