MLP Saglik Hizmetleri A.S. (IST:MPARK)
Turkey · Delayed Price · Currency is TRY 493.75
+2.25 (0.46%)
May 8, 2026, 6:09 PM GMT+3
IST:MPARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 491.50 | 504.00 | 483.50 | 499.00 | - | 1.53% | 1,207,254 |
| 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 |
| Apr 28, 2026 | 449.00 | 449.50 | 430.25 | 433.00 | 433.00 | -3.46% | 1,500,645 |
| Apr 27, 2026 | 447.00 | 448.50 | 440.75 | 448.50 | 448.50 | 0.34% | 685,159 |
| Apr 24, 2026 | 463.00 | 463.25 | 440.00 | 447.00 | 447.00 | -3.46% | 787,971 |
| Apr 22, 2026 | 466.25 | 468.00 | 455.00 | 463.00 | 463.00 | -0.64% | 352,795 |
| Apr 21, 2026 | 465.50 | 476.00 | 462.25 | 466.00 | 466.00 | 0.11% | 421,414 |
| Apr 20, 2026 | 474.25 | 477.75 | 461.75 | 465.50 | 465.50 | -2.82% | 574,555 |
| Apr 17, 2026 | 458.00 | 479.00 | 454.75 | 479.00 | 479.00 | 4.93% | 375,018 |
| Apr 16, 2026 | 474.00 | 480.00 | 455.75 | 456.50 | 456.50 | -3.69% | 394,831 |
| Apr 15, 2026 | 460.25 | 475.75 | 457.00 | 474.00 | 474.00 | 3.04% | 440,166 |
| Apr 14, 2026 | 455.00 | 464.75 | 450.25 | 460.00 | 460.00 | 1.10% | 635,125 |
| Apr 13, 2026 | 441.00 | 455.00 | 438.25 | 455.00 | 455.00 | 2.71% | 731,902 |
| Apr 10, 2026 | 440.75 | 448.25 | 439.75 | 443.00 | 443.00 | 0.57% | 412,265 |
| Apr 9, 2026 | 437.00 | 442.50 | 432.50 | 440.50 | 440.50 | 1.03% | 516,768 |
| Apr 8, 2026 | 419.50 | 436.75 | 419.50 | 436.00 | 436.00 | 5.95% | 813,933 |
| Apr 7, 2026 | 418.00 | 419.00 | 407.75 | 411.50 | 411.50 | -1.56% | 499,053 |
| Apr 6, 2026 | 409.25 | 420.25 | 409.00 | 418.00 | 418.00 | 2.45% | 399,295 |
| Apr 3, 2026 | 417.00 | 417.25 | 407.50 | 408.00 | 408.00 | -2.16% | 800,623 |
| Apr 2, 2026 | 410.00 | 417.50 | 408.25 | 417.00 | 417.00 | 0.48% | 516,106 |
| Apr 1, 2026 | 430.00 | 434.25 | 414.75 | 415.00 | 415.00 | -2.47% | 641,018 |
| Mar 31, 2026 | 424.00 | 426.00 | 420.00 | 425.50 | 425.50 | 0.71% | 495,952 |
| Mar 30, 2026 | 420.50 | 430.00 | 415.50 | 422.50 | 422.50 | 0.60% | 470,295 |
| Mar 27, 2026 | 423.50 | 429.75 | 417.00 | 420.00 | 420.00 | -0.71% | 548,247 |
| Mar 26, 2026 | 420.00 | 425.50 | 418.50 | 423.00 | 423.00 | 0.71% | 464,630 |
| Mar 25, 2026 | 427.50 | 436.50 | 420.00 | 420.00 | 420.00 | -1.35% | 539,878 |
| Mar 24, 2026 | 437.00 | 437.00 | 425.50 | 425.75 | 425.75 | -2.57% | 387,152 |
| Mar 23, 2026 | 426.00 | 439.50 | 418.00 | 437.00 | 437.00 | 1.63% | 723,203 |
| Mar 19, 2026 | 429.00 | 434.75 | 424.00 | 430.00 | 430.00 | 0.23% | 609,086 |
| Mar 18, 2026 | 440.00 | 447.50 | 427.25 | 429.00 | 429.00 | -0.92% | 625,400 |
| Mar 17, 2026 | 440.50 | 444.75 | 431.00 | 433.00 | 433.00 | -1.59% | 467,572 |
| Mar 16, 2026 | 431.00 | 442.50 | 427.00 | 440.00 | 440.00 | 2.56% | 644,255 |
| Mar 13, 2026 | 439.25 | 439.25 | 427.25 | 429.00 | 429.00 | -2.28% | 465,286 |
| Mar 12, 2026 | 436.75 | 449.50 | 427.75 | 439.00 | 439.00 | 0.52% | 752,694 |
| Mar 11, 2026 | 445.25 | 445.25 | 428.75 | 436.75 | 436.75 | -1.91% | 334,516 |
| Mar 10, 2026 | 425.00 | 445.25 | 422.00 | 445.25 | 445.25 | 7.16% | 616,441 |
| Mar 9, 2026 | 410.00 | 417.50 | 394.25 | 415.50 | 415.50 | 0.24% | 996,135 |
| Mar 6, 2026 | 421.75 | 431.00 | 414.50 | 414.50 | 414.50 | -1.78% | 514,168 |
| Mar 5, 2026 | 422.50 | 431.75 | 420.00 | 422.00 | 422.00 | 0.60% | 486,226 |
| Mar 4, 2026 | 428.00 | 434.50 | 419.50 | 419.50 | 419.50 | -2.44% | 541,299 |
| Mar 3, 2026 | 436.75 | 448.50 | 424.00 | 430.00 | 430.00 | -1.55% | 605,839 |
| Mar 2, 2026 | 405.00 | 443.75 | 405.00 | 436.75 | 436.75 | -0.06% | 866,274 |
| Feb 27, 2026 | 454.00 | 456.00 | 436.75 | 437.00 | 437.00 | -3.53% | 514,982 |
| Feb 26, 2026 | 464.00 | 464.25 | 446.75 | 453.00 | 453.00 | -2.37% | 731,596 |
| Feb 25, 2026 | 473.50 | 475.75 | 463.00 | 464.00 | 464.00 | -1.90% | 543,863 |