Marshall Boya Ve Vernik Sanayii A.S. (IST:MRSHL)
Turkey · Delayed Price · Currency is TRY 1,582.00
-12.00 (-0.75%)
At close: Dec 4, 2025
IST:MRSHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,573.00 | 1,635.00 | 1,570.00 | 1,593.00 | 1,593.00 | 0.70% | 7,745 |
| Dec 4, 2025 | 1,599.00 | 1,605.00 | 1,576.00 | 1,582.00 | 1,582.00 | -0.75% | 7,431 |
| Dec 3, 2025 | 1,619.00 | 1,621.00 | 1,591.00 | 1,594.00 | 1,594.00 | -0.87% | 8,629 |
| Dec 2, 2025 | 1,602.00 | 1,630.00 | 1,599.00 | 1,608.00 | 1,608.00 | 0.50% | 11,263 |
| Dec 1, 2025 | 1,565.00 | 1,636.00 | 1,565.00 | 1,600.00 | 1,600.00 | 1.07% | 11,202 |
| Nov 28, 2025 | 1,614.00 | 1,614.00 | 1,578.00 | 1,583.00 | 1,583.00 | -1.68% | 8,904 |
| Nov 27, 2025 | 1,612.00 | 1,618.00 | 1,599.00 | 1,610.00 | 1,610.00 | -0.12% | 7,784 |
| Nov 26, 2025 | 1,607.00 | 1,633.00 | 1,600.00 | 1,612.00 | 1,612.00 | 0.31% | 11,783 |
| Nov 25, 2025 | 1,627.00 | 1,642.00 | 1,601.00 | 1,607.00 | 1,607.00 | -1.17% | 10,665 |
| Nov 24, 2025 | 1,639.00 | 1,651.00 | 1,619.00 | 1,626.00 | 1,626.00 | -1.33% | 13,447 |
| Nov 21, 2025 | 1,672.00 | 1,672.00 | 1,644.00 | 1,648.00 | 1,648.00 | -1.49% | 18,076 |
| Nov 20, 2025 | 1,674.00 | 1,710.00 | 1,666.00 | 1,673.00 | 1,673.00 | 0.06% | 23,833 |
| Nov 19, 2025 | 1,712.00 | 1,730.00 | 1,664.00 | 1,672.00 | 1,672.00 | -3.35% | 28,214 |
| Nov 18, 2025 | 1,636.00 | 1,808.00 | 1,636.00 | 1,730.00 | 1,730.00 | 4.85% | 97,108 |
| Nov 17, 2025 | 1,619.00 | 1,667.00 | 1,619.00 | 1,650.00 | 1,650.00 | 2.23% | 13,244 |
| Nov 14, 2025 | 1,610.00 | 1,670.00 | 1,600.00 | 1,614.00 | 1,614.00 | -0.86% | 12,927 |
| Nov 13, 2025 | 1,645.00 | 1,659.00 | 1,622.00 | 1,628.00 | 1,628.00 | -0.12% | 11,197 |
| Nov 12, 2025 | 1,678.00 | 1,690.00 | 1,624.00 | 1,630.00 | 1,630.00 | -2.80% | 15,323 |
| Nov 11, 2025 | 1,751.00 | 1,751.00 | 1,657.00 | 1,677.00 | 1,677.00 | -2.78% | 20,427 |
| Nov 10, 2025 | 1,725.00 | 1,740.00 | 1,713.00 | 1,725.00 | 1,725.00 | -0.12% | 13,694 |
| Nov 7, 2025 | 1,765.00 | 1,768.00 | 1,721.00 | 1,727.00 | 1,727.00 | -2.21% | 13,742 |
| Nov 6, 2025 | 1,784.00 | 1,784.00 | 1,757.00 | 1,766.00 | 1,766.00 | 0.11% | 16,021 |
| Nov 5, 2025 | 1,755.00 | 1,790.00 | 1,735.00 | 1,764.00 | 1,764.00 | 0.57% | 19,598 |
| Nov 4, 2025 | 1,754.00 | 1,790.00 | 1,738.00 | 1,754.00 | 1,754.00 | - | 20,812 |
| Nov 3, 2025 | 1,751.00 | 1,795.00 | 1,746.00 | 1,754.00 | 1,754.00 | 1.15% | 23,310 |
| Oct 31, 2025 | 1,734.00 | 1,768.00 | 1,701.00 | 1,734.00 | 1,734.00 | -3.67% | 27,923 |
| Oct 30, 2025 | 1,749.00 | 1,822.00 | 1,738.00 | 1,800.00 | 1,800.00 | 4.05% | 30,566 |
| Oct 28, 2025 | 1,752.00 | 1,756.00 | 1,723.00 | 1,730.00 | 1,730.00 | -1.26% | 7,363 |
| Oct 27, 2025 | 1,795.00 | 1,837.00 | 1,735.00 | 1,752.00 | 1,752.00 | 0.11% | 27,742 |
| Oct 24, 2025 | 1,732.00 | 1,765.00 | 1,714.00 | 1,750.00 | 1,750.00 | 2.94% | 25,317 |
| Oct 23, 2025 | 1,725.00 | 1,754.00 | 1,695.00 | 1,700.00 | 1,700.00 | -1.16% | 26,630 |
| Oct 22, 2025 | 1,700.00 | 1,772.00 | 1,699.00 | 1,720.00 | 1,720.00 | 1.12% | 39,703 |
| Oct 21, 2025 | 1,717.00 | 1,748.00 | 1,680.00 | 1,701.00 | 1,701.00 | -0.82% | 16,437 |
| Oct 20, 2025 | 1,694.00 | 1,730.00 | 1,614.00 | 1,715.00 | 1,715.00 | 1.24% | 26,475 |
| Oct 17, 2025 | 1,745.00 | 1,810.00 | 1,658.00 | 1,694.00 | 1,694.00 | -2.92% | 38,349 |
| Oct 16, 2025 | 1,753.00 | 1,830.00 | 1,732.00 | 1,745.00 | 1,745.00 | -0.57% | 31,717 |
| Oct 15, 2025 | 1,761.00 | 1,786.00 | 1,744.00 | 1,755.00 | 1,755.00 | 0.86% | 19,405 |
| Oct 14, 2025 | 1,800.00 | 1,820.00 | 1,733.00 | 1,740.00 | 1,740.00 | -3.12% | 21,929 |
| Oct 13, 2025 | 1,867.00 | 1,867.00 | 1,774.00 | 1,796.00 | 1,796.00 | -3.80% | 19,631 |
| Oct 10, 2025 | 1,892.00 | 1,917.00 | 1,863.00 | 1,867.00 | 1,867.00 | -1.32% | 17,651 |
| Oct 9, 2025 | 1,921.00 | 1,973.00 | 1,888.00 | 1,892.00 | 1,892.00 | 0.21% | 20,100 |
| Oct 8, 2025 | 1,911.00 | 1,927.00 | 1,880.00 | 1,888.00 | 1,888.00 | -1.20% | 20,349 |
| Oct 7, 2025 | 1,945.00 | 1,953.00 | 1,901.00 | 1,911.00 | 1,911.00 | -1.49% | 25,375 |
| Oct 6, 2025 | 1,930.00 | 2,034.00 | 1,930.00 | 1,940.00 | 1,940.00 | 1.84% | 43,192 |
| Oct 3, 2025 | 1,937.00 | 1,975.00 | 1,902.00 | 1,905.00 | 1,905.00 | -1.30% | 18,404 |
| Oct 2, 2025 | 1,945.00 | 2,001.00 | 1,906.00 | 1,930.00 | 1,930.00 | -0.87% | 25,408 |
| Oct 1, 2025 | 1,943.00 | 1,965.00 | 1,871.00 | 1,947.00 | 1,947.00 | 0.26% | 30,489 |
| Sep 30, 2025 | 1,983.00 | 1,998.00 | 1,890.00 | 1,942.00 | 1,942.00 | -1.57% | 23,240 |
| Sep 29, 2025 | 2,071.00 | 2,071.00 | 1,968.00 | 1,973.00 | 1,973.00 | -4.96% | 36,506 |
| Sep 26, 2025 | 2,057.00 | 2,165.00 | 1,992.00 | 2,076.00 | 2,076.00 | 0.92% | 73,988 |