MLP Saglik Hizmetleri A.S. (IST:MPARK)
Turkey · Delayed Price · Currency is TRY 438.25
+8.25 (1.92%)
Aug 14, 2026, 6:09 PM GMT+3
IST:MPARK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 399.75 | 404.75 | 397.00 | 402.00 | 402.00 | 1.13% | 904,337 |
| Jul 27, 2026 | 405.75 | 407.00 | 394.00 | 397.50 | 397.50 | -1.18% | 781,540 |
| Jul 24, 2026 | 412.00 | 412.25 | 398.50 | 402.25 | 402.25 | -1.89% | 805,964 |
| Jul 23, 2026 | 409.25 | 413.00 | 404.50 | 410.00 | 410.00 | 0.55% | 984,052 |
| Jul 22, 2026 | 414.50 | 416.00 | 404.25 | 407.75 | 407.75 | -0.55% | 930,561 |
| Jul 21, 2026 | 424.50 | 424.50 | 409.50 | 410.00 | 410.00 | -4.32% | 1,340,665 |
| Jul 20, 2026 | 414.75 | 431.75 | 414.00 | 428.50 | 428.50 | 3.13% | 594,078 |
| Jul 17, 2026 | 432.75 | 432.75 | 412.25 | 415.50 | 415.50 | -3.26% | 647,114 |
| Jul 16, 2026 | 413.75 | 429.50 | 412.50 | 429.50 | 429.50 | 4.00% | 628,995 |
| 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 |