MLP Saglik Hizmetleri A.S. (IST:MPARK)
Turkey · Delayed Price · Currency is TRY 413.00
-2.50 (-0.60%)
Jul 14, 2026, 6:08 PM GMT+3
IST:MPARK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 415.25 | 422.00 | 412.25 | 413.00 | 413.00 | -0.60% | 382,702 |
| Jul 13, 2026 | 421.75 | 421.75 | 414.00 | 415.50 | 415.50 | -1.48% | 233,464 |
| Jul 10, 2026 | 418.00 | 432.75 | 412.00 | 421.75 | 421.75 | 1.87% | 889,946 |
| Jul 9, 2026 | 414.25 | 417.50 | 410.25 | 414.00 | 414.00 | 0.24% | 262,755 |
| Jul 8, 2026 | 424.75 | 425.50 | 412.25 | 413.00 | 413.00 | -2.77% | 387,202 |
| Jul 7, 2026 | 423.25 | 427.75 | 419.50 | 424.75 | 424.75 | 0.41% | 512,454 |
| Jul 6, 2026 | 426.50 | 429.75 | 422.00 | 423.00 | 423.00 | -0.82% | 396,979 |
| Jul 3, 2026 | 421.75 | 426.50 | 415.75 | 426.50 | 426.50 | 1.49% | 578,530 |
| Jul 2, 2026 | 427.25 | 431.00 | 418.50 | 420.25 | 420.25 | -1.58% | 500,886 |
| Jul 1, 2026 | 431.00 | 431.50 | 423.75 | 427.00 | 427.00 | -0.70% | 432,819 |
| Jun 30, 2026 | 432.75 | 432.75 | 425.00 | 430.00 | 430.00 | -0.64% | 503,738 |
| Jun 29, 2026 | 427.00 | 434.25 | 425.50 | 432.75 | 432.75 | 1.58% | 679,649 |
| Jun 26, 2026 | 425.00 | 428.50 | 423.75 | 426.00 | 426.00 | -0.12% | 518,541 |
| Jun 25, 2026 | 437.50 | 443.00 | 422.75 | 426.50 | 426.50 | -2.40% | 781,566 |
| Jun 24, 2026 | 446.00 | 446.00 | 431.00 | 437.00 | 437.00 | -2.02% | 470,742 |
| Jun 23, 2026 | 452.00 | 452.00 | 441.25 | 446.00 | 446.00 | -1.33% | 303,808 |
| Jun 22, 2026 | 456.75 | 459.00 | 452.00 | 452.00 | 452.00 | -0.50% | 412,506 |
| Jun 19, 2026 | 440.50 | 454.25 | 437.00 | 454.25 | 454.25 | 2.66% | 926,731 |
| Jun 18, 2026 | 438.75 | 448.25 | 433.25 | 442.50 | 442.50 | 3.81% | 1,054,965 |
| Jun 17, 2026 | 430.00 | 441.50 | 424.50 | 426.25 | 426.25 | -0.81% | 1,555,222 |
| Jun 16, 2026 | 452.50 | 456.75 | 409.00 | 429.75 | 429.75 | -5.03% | 2,118,098 |
| Jun 15, 2026 | 451.00 | 454.75 | 446.50 | 452.50 | 452.50 | 2.26% | 1,014,285 |
| Jun 12, 2026 | 442.00 | 445.75 | 437.00 | 442.50 | 442.50 | 1.03% | 430,203 |
| Jun 11, 2026 | 444.75 | 449.50 | 435.75 | 438.00 | 438.00 | -1.79% | 435,026 |
| Jun 10, 2026 | 449.75 | 450.25 | 442.00 | 446.00 | 446.00 | -0.83% | 358,594 |
| Jun 9, 2026 | 455.00 | 459.00 | 444.25 | 449.75 | 449.75 | - | 671,924 |
| Jun 8, 2026 | 441.00 | 456.00 | 434.75 | 449.75 | 449.75 | 1.75% | 638,478 |
| Jun 5, 2026 | 454.00 | 457.25 | 441.25 | 442.00 | 442.00 | -2.64% | 484,539 |
| Jun 4, 2026 | 459.00 | 462.25 | 448.25 | 454.00 | 454.00 | -1.30% | 471,026 |
| Jun 3, 2026 | 464.00 | 475.25 | 454.75 | 460.00 | 460.00 | -1.71% | 522,358 |
| Jun 2, 2026 | 459.50 | 468.00 | 457.00 | 468.00 | 468.00 | 1.63% | 410,794 |
| Jun 1, 2026 | 454.00 | 471.50 | 453.25 | 460.50 | 460.50 | 1.66% | 634,898 |
| May 26, 2026 | 460.00 | 462.00 | 453.00 | 453.00 | 453.00 | -1.31% | 342,582 |
| May 25, 2026 | 470.75 | 478.00 | 453.50 | 459.00 | 459.00 | -2.50% | 576,458 |
| May 22, 2026 | 435.00 | 470.75 | 435.00 | 470.75 | 470.75 | 5.79% | 645,219 |
| May 21, 2026 | 473.00 | 476.50 | 445.00 | 445.00 | 445.00 | -6.07% | 313,725 |
| May 20, 2026 | 462.00 | 481.00 | 459.25 | 473.75 | 473.75 | 2.54% | 507,556 |
| May 18, 2026 | 483.50 | 486.75 | 461.00 | 462.00 | 462.00 | -4.79% | 798,202 |
| May 15, 2026 | 498.00 | 498.00 | 476.25 | 485.25 | 485.25 | -1.67% | 805,743 |
| May 14, 2026 | 491.25 | 497.50 | 485.50 | 493.50 | 493.50 | 0.61% | 491,132 |
| May 13, 2026 | 497.00 | 514.00 | 488.75 | 490.50 | 490.50 | -0.91% | 977,361 |
| May 12, 2026 | 490.75 | 506.50 | 489.75 | 495.00 | 495.00 | 0.92% | 1,041,942 |
| May 11, 2026 | 495.00 | 497.75 | 486.50 | 490.50 | 490.50 | -0.66% | 664,443 |
| May 8, 2026 | 491.50 | 504.00 | 483.50 | 493.75 | 493.75 | 0.46% | 1,338,271 |
| May 7, 2026 | 465.00 | 498.00 | 462.50 | 491.50 | 491.50 | 8.26% | 2,001,313 |
| May 6, 2026 | 450.00 | 460.00 | 444.75 | 454.00 | 454.00 | 2.31% | 887,070 |
| May 5, 2026 | 439.25 | 447.75 | 438.25 | 443.75 | 443.75 | 1.31% | 654,632 |
| May 4, 2026 | 445.00 | 447.25 | 435.25 | 438.00 | 438.00 | -1.52% | 795,907 |
| Apr 30, 2026 | 426.25 | 448.00 | 419.00 | 444.75 | 444.75 | 4.40% | 2,210,547 |
| Apr 29, 2026 | 433.25 | 437.75 | 425.00 | 426.00 | 426.00 | -1.62% | 391,706 |