MLP Saglik Hizmetleri A.S. (IST:MPARK)
Turkey · Delayed Price · Currency is TRY 332.25
+7.25 (2.23%)
Oct 24, 2025, 6:09 PM GMT+3
IST:MPARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 325.25 | 340.25 | 324.75 | 332.25 | 332.25 | 2.23% | 1,091,853 |
| Oct 23, 2025 | 326.50 | 328.50 | 322.50 | 325.00 | 325.00 | -0.15% | 716,544 |
| Oct 22, 2025 | 326.00 | 331.00 | 325.00 | 325.50 | 325.50 | 0.39% | 988,627 |
| Oct 21, 2025 | 329.00 | 331.00 | 321.50 | 324.25 | 324.25 | -1.29% | 878,734 |
| Oct 20, 2025 | 327.50 | 332.25 | 321.25 | 328.50 | 328.50 | 1.08% | 711,797 |
| Oct 17, 2025 | 332.75 | 333.00 | 320.00 | 325.00 | 325.00 | -2.33% | 707,405 |
| Oct 16, 2025 | 336.00 | 337.25 | 331.00 | 332.75 | 332.75 | -0.75% | 272,686 |
| Oct 15, 2025 | 338.00 | 341.00 | 333.75 | 335.25 | 335.25 | -0.81% | 508,027 |
| Oct 14, 2025 | 334.00 | 349.00 | 333.50 | 338.00 | 338.00 | 1.27% | 930,673 |
| Oct 13, 2025 | 337.25 | 342.75 | 333.25 | 333.75 | 333.75 | -3.54% | 570,300 |
| Oct 10, 2025 | 352.50 | 353.25 | 345.00 | 346.00 | 346.00 | -1.49% | 359,495 |
| Oct 9, 2025 | 347.25 | 352.75 | 345.25 | 351.25 | 351.25 | 2.48% | 551,887 |
| Oct 8, 2025 | 337.75 | 344.50 | 336.00 | 342.75 | 342.75 | 1.56% | 472,334 |
| Oct 7, 2025 | 328.50 | 339.50 | 325.75 | 337.50 | 337.50 | 2.74% | 667,995 |
| Oct 6, 2025 | 326.00 | 335.00 | 326.00 | 328.50 | 328.50 | 0.84% | 384,601 |
| Oct 3, 2025 | 339.75 | 340.75 | 325.25 | 325.75 | 325.75 | -4.12% | 847,007 |
| Oct 2, 2025 | 332.00 | 341.50 | 331.00 | 339.75 | 339.75 | 2.72% | 1,242,944 |
| Oct 1, 2025 | 332.00 | 336.00 | 323.25 | 330.75 | 330.75 | -0.38% | 912,675 |
| Sep 30, 2025 | 340.00 | 341.00 | 323.00 | 332.00 | 332.00 | -3.70% | 2,374,163 |
| Sep 29, 2025 | 352.25 | 356.00 | 344.50 | 344.75 | 344.75 | -1.99% | 1,004,571 |
| Sep 26, 2025 | 353.25 | 354.75 | 351.25 | 351.75 | 351.75 | -0.50% | 488,384 |
| Sep 25, 2025 | 358.75 | 361.25 | 352.50 | 353.50 | 353.50 | -1.26% | 493,047 |
| Sep 24, 2025 | 355.25 | 359.25 | 352.00 | 358.00 | 358.00 | 0.77% | 550,677 |
| Sep 23, 2025 | 356.50 | 356.50 | 352.00 | 355.25 | 355.25 | -0.35% | 658,020 |
| Sep 22, 2025 | 358.00 | 360.50 | 354.00 | 356.50 | 356.50 | 1.93% | 955,608 |
| Sep 19, 2025 | 357.00 | 360.75 | 349.75 | 349.75 | 349.75 | -1.55% | 937,628 |
| Sep 18, 2025 | 366.75 | 368.25 | 353.00 | 355.25 | 355.25 | -3.07% | 696,692 |
| Sep 17, 2025 | 372.50 | 374.50 | 363.75 | 366.50 | 366.50 | -0.74% | 749,456 |
| Sep 16, 2025 | 361.75 | 374.00 | 360.25 | 369.25 | 369.25 | 2.43% | 1,212,091 |
| Sep 15, 2025 | 349.50 | 365.50 | 345.75 | 360.50 | 360.50 | 3.44% | 1,752,485 |
| Sep 12, 2025 | 343.00 | 353.00 | 341.75 | 348.50 | 348.50 | 0.72% | 793,320 |
| Sep 11, 2025 | 347.25 | 352.00 | 343.75 | 346.00 | 346.00 | -1.14% | 694,685 |
| Sep 10, 2025 | 342.00 | 350.75 | 335.75 | 350.00 | 350.00 | 3.47% | 1,207,257 |
| Sep 9, 2025 | 349.50 | 350.75 | 334.50 | 338.25 | 338.25 | -3.22% | 1,141,435 |
| Sep 8, 2025 | 352.00 | 356.50 | 347.25 | 349.50 | 349.50 | -2.10% | 925,147 |
| Sep 5, 2025 | 362.50 | 363.00 | 355.50 | 357.00 | 357.00 | -1.04% | 434,414 |
| Sep 4, 2025 | 351.50 | 360.75 | 350.00 | 360.75 | 360.75 | 3.07% | 915,054 |
| 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 |