Marshall Boya Ve Vernik Sanayii A.S. (IST:MRSHL)
Turkey · Delayed Price · Currency is TRY 1,735.00
+18.00 (1.05%)
Last updated: Aug 11, 2025
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 1,784.00 | 1,849.00 | 1,697.00 | 1,734.00 | - | 0.99% | 98,968 |
| Aug 8, 2025 | 1,892.00 | 1,949.00 | 1,676.00 | 1,717.00 | - | -4.08% | 196,169 |
| Aug 7, 2025 | 1,690.00 | 1,790.00 | 1,684.00 | 1,790.00 | - | 9.95% | 125,866 |
| Aug 6, 2025 | 1,480.00 | 1,628.00 | 1,480.00 | 1,628.00 | - | 10.00% | 107,566 |
| Aug 5, 2025 | 1,505.00 | 1,509.00 | 1,473.00 | 1,480.00 | - | -0.13% | 33,079 |
| Aug 4, 2025 | 1,463.00 | 1,492.00 | 1,459.00 | 1,482.00 | - | 1.30% | 29,607 |
| Aug 1, 2025 | 1,455.00 | 1,475.00 | 1,444.00 | 1,463.00 | - | 0.34% | 24,030 |
| Jul 31, 2025 | 1,454.00 | 1,510.00 | 1,440.00 | 1,458.00 | - | 0.34% | 40,380 |
| Jul 30, 2025 | 1,415.00 | 1,471.00 | 1,410.00 | 1,453.00 | - | 2.47% | 49,851 |
| Jul 29, 2025 | 1,429.00 | 1,429.00 | 1,409.00 | 1,418.00 | - | -0.49% | 17,470 |
| Jul 28, 2025 | 1,448.00 | 1,448.00 | 1,418.00 | 1,425.00 | - | 0.14% | 19,470 |
| Jul 25, 2025 | 1,440.00 | 1,447.00 | 1,415.00 | 1,423.00 | - | -1.18% | 15,916 |
| Jul 24, 2025 | 1,420.00 | 1,453.00 | 1,416.00 | 1,440.00 | - | 1.41% | 35,866 |
| Jul 23, 2025 | 1,448.00 | 1,449.00 | 1,412.00 | 1,420.00 | - | -1.05% | 19,660 |
| Jul 22, 2025 | 1,417.00 | 1,488.00 | 1,416.00 | 1,435.00 | - | 0.91% | 49,506 |
| Jul 21, 2025 | 1,388.00 | 1,453.00 | 1,388.00 | 1,422.00 | - | 2.52% | 50,154 |
| Jul 18, 2025 | 1,393.00 | 1,410.00 | 1,375.00 | 1,387.00 | - | -0.22% | 11,752 |
| Jul 17, 2025 | 1,380.00 | 1,404.00 | 1,363.00 | 1,390.00 | - | 2.06% | 16,511 |
| Jul 16, 2025 | 1,377.00 | 1,399.00 | 1,340.00 | 1,362.00 | - | -1.09% | 18,366 |
| Jul 14, 2025 | 1,378.00 | 1,404.00 | 1,371.00 | 1,377.00 | - | 0.07% | 14,123 |
| Jul 11, 2025 | 1,392.00 | 1,404.00 | 1,365.00 | 1,376.00 | - | -1.01% | 12,582 |
| Jul 10, 2025 | 1,382.00 | 1,403.00 | 1,382.00 | 1,390.00 | - | 0.58% | 9,997 |
| Jul 9, 2025 | 1,360.00 | 1,386.00 | 1,350.00 | 1,382.00 | - | 1.62% | 11,907 |
| Jul 8, 2025 | 1,386.00 | 1,399.00 | 1,345.00 | 1,360.00 | - | -1.88% | 16,753 |
| Jul 7, 2025 | 1,388.00 | 1,388.00 | 1,362.00 | 1,386.00 | - | -1.28% | 13,483 |
| Jul 4, 2025 | 1,392.00 | 1,415.00 | 1,380.00 | 1,404.00 | - | 0.57% | 17,346 |
| Jul 3, 2025 | 1,411.00 | 1,425.00 | 1,392.00 | 1,396.00 | - | 0.94% | 15,692 |
| Jul 2, 2025 | 1,341.00 | 1,434.00 | 1,341.00 | 1,383.00 | - | 2.52% | 70,180 |
| Jul 1, 2025 | 1,329.00 | 1,361.00 | 1,312.00 | 1,349.00 | - | 1.81% | 19,192 |
| Jun 30, 2025 | 1,296.00 | 1,334.00 | 1,276.00 | 1,325.00 | - | 2.24% | 15,538 |
| Jun 27, 2025 | 1,273.00 | 1,300.00 | 1,258.00 | 1,296.00 | - | 1.97% | 14,915 |
| Jun 26, 2025 | 1,283.00 | 1,304.00 | 1,271.00 | 1,271.00 | - | -0.94% | 10,038 |
| Jun 25, 2025 | 1,319.00 | 1,319.00 | 1,281.00 | 1,283.00 | - | -0.39% | 11,594 |
| Jun 24, 2025 | 1,274.00 | 1,298.00 | 1,240.00 | 1,288.00 | - | 4.29% | 16,373 |
| Jun 23, 2025 | 1,265.00 | 1,265.00 | 1,205.00 | 1,235.00 | - | -2.76% | 15,824 |
| Jun 20, 2025 | 1,270.00 | 1,346.00 | 1,266.00 | 1,270.00 | - | 0.71% | 29,194 |
| Jun 19, 2025 | 1,279.00 | 1,290.00 | 1,261.00 | 1,261.00 | - | -1.25% | 8,572 |
| Jun 18, 2025 | 1,287.00 | 1,295.00 | 1,266.00 | 1,277.00 | - | -1.47% | 10,234 |
| Jun 17, 2025 | 1,316.00 | 1,325.00 | 1,295.00 | 1,296.00 | - | -1.52% | 7,964 |
| Jun 16, 2025 | 1,290.00 | 1,329.00 | 1,275.00 | 1,316.00 | - | 0.77% | 12,145 |
| Jun 13, 2025 | 1,300.00 | 1,314.00 | 1,261.00 | 1,306.00 | - | -2.97% | 16,355 |
| Jun 12, 2025 | 1,370.00 | 1,370.00 | 1,346.00 | 1,346.00 | - | -2.68% | 11,844 |
| Jun 11, 2025 | 1,395.00 | 1,396.00 | 1,376.00 | 1,383.00 | - | -0.86% | 10,531 |
| Jun 10, 2025 | 1,378.00 | 1,398.00 | 1,378.00 | 1,395.00 | - | 1.31% | 9,830 |
| Jun 5, 2025 | 1,381.00 | 1,382.00 | 1,352.00 | 1,377.00 | - | 0.36% | 2,482 |
| Jun 4, 2025 | 1,354.00 | 1,388.00 | 1,350.00 | 1,372.00 | - | 1.55% | 8,600 |
| Jun 3, 2025 | 1,333.00 | 1,370.00 | 1,333.00 | 1,351.00 | - | 1.43% | 8,988 |
| Jun 2, 2025 | 1,356.00 | 1,364.00 | 1,330.00 | 1,332.00 | - | -1.70% | 12,141 |
| May 30, 2025 | 1,402.00 | 1,402.00 | 1,352.00 | 1,355.00 | - | -2.73% | 14,592 |
| May 29, 2025 | 1,393.00 | 1,420.00 | 1,380.00 | 1,393.00 | - | 0.07% | 10,966 |