MLP Saglik Hizmetleri A.S. (IST:MPARK)
Turkey · Delayed Price · Currency is TRY 379.00
+0.25 (0.07%)
At close: Dec 26, 2025
IST:MPARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 343.50 | 348.50 | 340.50 | 342.00 | 342.00 | -0.44% | 738,118 |
| Nov 6, 2025 | 342.50 | 363.25 | 341.25 | 343.50 | 343.50 | 0.29% | 1,242,263 |
| Nov 5, 2025 | 334.75 | 342.75 | 318.25 | 342.50 | 342.50 | 2.70% | 766,289 |
| Nov 4, 2025 | 343.00 | 343.25 | 333.00 | 333.50 | 333.50 | -1.91% | 411,535 |
| Nov 3, 2025 | 338.00 | 343.00 | 335.50 | 340.00 | 340.00 | 1.19% | 652,899 |
| Oct 31, 2025 | 329.00 | 336.00 | 327.75 | 336.00 | 336.00 | 2.13% | 515,097 |
| Oct 30, 2025 | 332.00 | 335.00 | 327.00 | 329.00 | 329.00 | -0.90% | 477,821 |
| Oct 28, 2025 | 334.25 | 334.50 | 331.00 | 332.00 | 332.00 | -0.75% | 143,242 |
| Oct 27, 2025 | 332.50 | 335.00 | 329.50 | 334.50 | 334.50 | 0.68% | 472,107 |
| 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 |