MLP Saglik Hizmetleri A.S. (IST:MPARK)
Turkey · Delayed Price · Currency is TRY 429.00
-5.00 (-1.15%)
Oct 6, 2026, 6:08 PM GMT+3
IST:MPARK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 436.25 | 436.25 | 418.75 | 429.00 | 429.00 | -1.15% | 611,135 |
| Oct 5, 2026 | 436.00 | 440.00 | 430.75 | 434.00 | 434.00 | -0.17% | 309,841 |
| Oct 2, 2026 | 431.50 | 438.50 | 427.75 | 434.75 | 434.75 | 0.75% | 561,922 |
| Oct 1, 2026 | 420.50 | 434.00 | 413.75 | 431.50 | 431.50 | 3.29% | 737,711 |
| Sep 30, 2026 | 416.00 | 425.00 | 406.50 | 417.75 | 417.75 | 2.89% | 1,318,269 |
| Sep 29, 2026 | 420.75 | 420.75 | 404.00 | 406.00 | 406.00 | -3.45% | 611,256 |
| Sep 28, 2026 | 426.75 | 427.50 | 413.50 | 420.50 | 420.50 | -1.52% | 218,690 |
| Sep 25, 2026 | 426.00 | 430.00 | 423.00 | 427.00 | 427.00 | 0.12% | 358,894 |
| Sep 24, 2026 | 433.25 | 437.00 | 426.25 | 426.50 | 426.50 | -1.56% | 388,335 |
| Sep 23, 2026 | 438.75 | 440.00 | 432.50 | 433.25 | 433.25 | -1.03% | 480,351 |
| Sep 22, 2026 | 439.25 | 445.50 | 434.00 | 437.75 | 437.75 | -0.34% | 651,490 |
| Sep 21, 2026 | 432.25 | 439.25 | 428.00 | 439.25 | 439.25 | 0.57% | 641,357 |
| Sep 18, 2026 | 435.00 | 441.50 | 424.75 | 436.75 | 436.75 | 0.40% | 715,428 |
| Sep 17, 2026 | 412.50 | 455.75 | 411.50 | 435.00 | 435.00 | 4.95% | 852,478 |
| Sep 16, 2026 | 427.25 | 431.75 | 404.25 | 414.50 | 414.50 | -2.98% | 826,784 |
| Sep 15, 2026 | 437.00 | 438.75 | 425.75 | 427.25 | 427.25 | -2.57% | 500,181 |
| Sep 14, 2026 | 441.00 | 443.75 | 437.00 | 438.50 | 438.50 | -1.02% | 325,015 |
| Sep 11, 2026 | 442.00 | 447.50 | 440.25 | 443.00 | 443.00 | - | 382,311 |
| Sep 10, 2026 | 435.25 | 444.75 | 430.50 | 443.00 | 443.00 | 1.90% | 519,368 |
| Sep 9, 2026 | 427.50 | 441.00 | 424.75 | 434.75 | 434.75 | 1.81% | 730,224 |
| Sep 8, 2026 | 426.50 | 429.00 | 420.50 | 427.00 | 427.00 | 0.65% | 393,991 |
| Sep 7, 2026 | 427.75 | 429.25 | 422.00 | 424.25 | 424.25 | -0.59% | 341,800 |
| Sep 4, 2026 | 414.00 | 427.50 | 413.00 | 426.75 | 426.75 | 2.58% | 397,429 |
| Sep 3, 2026 | 415.25 | 423.00 | 410.00 | 416.00 | 416.00 | 0.91% | 681,778 |
| Sep 2, 2026 | 413.00 | 415.50 | 408.00 | 412.25 | 412.25 | -0.30% | 784,068 |
| Sep 1, 2026 | 418.75 | 422.25 | 410.75 | 413.50 | 413.50 | -1.78% | 999,628 |
| Aug 31, 2026 | 434.00 | 434.25 | 420.75 | 421.00 | 421.00 | -3.00% | 610,539 |
| Aug 28, 2026 | 437.75 | 439.50 | 431.75 | 434.00 | 434.00 | - | 496,982 |
| Aug 27, 2026 | 436.50 | 439.50 | 432.00 | 434.00 | 434.00 | -0.74% | 413,984 |
| Aug 26, 2026 | 440.00 | 441.00 | 435.75 | 437.25 | 437.25 | -0.63% | 474,463 |
| Aug 25, 2026 | 445.25 | 445.25 | 434.50 | 440.00 | 440.00 | -1.18% | 435,455 |
| Aug 24, 2026 | 447.00 | 449.00 | 441.50 | 445.25 | 445.25 | 0.06% | 420,953 |
| Aug 21, 2026 | 445.00 | 448.75 | 440.75 | 445.00 | 445.00 | 0.23% | 475,119 |
| Aug 20, 2026 | 440.00 | 445.50 | 437.75 | 444.00 | 444.00 | 0.28% | 529,702 |
| Aug 19, 2026 | 435.00 | 445.75 | 433.00 | 442.75 | 442.75 | 1.08% | 764,459 |
| Aug 18, 2026 | 439.75 | 440.00 | 430.75 | 438.00 | 438.00 | - | 442,871 |
| Aug 17, 2026 | 440.25 | 442.25 | 432.75 | 438.00 | 438.00 | -0.06% | 503,903 |
| Aug 14, 2026 | 430.00 | 439.25 | 424.75 | 438.25 | 438.25 | 1.92% | 993,232 |
| Aug 13, 2026 | 432.75 | 436.00 | 426.00 | 430.00 | 430.00 | -0.52% | 593,103 |
| Aug 12, 2026 | 423.00 | 433.50 | 422.25 | 432.25 | 432.25 | 2.19% | 1,095,539 |
| Aug 11, 2026 | 427.00 | 428.50 | 422.00 | 423.00 | 423.00 | -1.46% | 800,423 |
| Aug 10, 2026 | 426.75 | 439.25 | 426.00 | 429.25 | 429.25 | 0.59% | 1,662,179 |
| Aug 7, 2026 | 406.25 | 428.50 | 406.25 | 426.75 | 426.75 | 6.69% | 2,128,099 |
| Aug 6, 2026 | 413.00 | 429.75 | 399.50 | 400.00 | 400.00 | -1.48% | 2,456,603 |
| Aug 5, 2026 | 411.25 | 411.75 | 398.00 | 406.00 | 406.00 | -1.28% | 1,285,460 |
| Aug 4, 2026 | 402.50 | 413.50 | 399.50 | 411.25 | 411.25 | 2.24% | 787,708 |
| Aug 3, 2026 | 405.00 | 409.00 | 400.00 | 402.25 | 402.25 | -0.68% | 301,131 |
| Jul 31, 2026 | 400.25 | 406.00 | 399.25 | 405.00 | 405.00 | 1.19% | 358,409 |
| Jul 30, 2026 | 402.00 | 406.00 | 398.50 | 400.25 | 400.25 | -0.87% | 457,836 |
| Jul 29, 2026 | 402.25 | 404.75 | 394.50 | 403.75 | 403.75 | 0.44% | 790,035 |