Marshall Boya Ve Vernik Sanayii A.S. (IST:MRSHL)
Turkey · Delayed Price · Currency is TRY 1,805.00
-40.00 (-2.17%)
At close: Sep 2, 2025
IST:MRSHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1,812.00 | 1,845.00 | 1,800.00 | 1,811.00 | - | 0.17% | 22,588 |
| Sep 3, 2025 | 1,805.00 | 1,820.00 | 1,777.00 | 1,808.00 | - | 0.17% | 19,554 |
| Sep 2, 2025 | 1,846.00 | 1,880.00 | 1,712.00 | 1,805.00 | - | -2.17% | 40,574 |
| Sep 1, 2025 | 1,891.00 | 1,936.00 | 1,845.00 | 1,845.00 | - | -2.17% | 33,120 |
| Aug 29, 2025 | 1,939.00 | 1,958.00 | 1,876.00 | 1,886.00 | - | -2.13% | 43,908 |
| Aug 28, 2025 | 1,868.00 | 1,982.00 | 1,844.00 | 1,927.00 | - | 3.60% | 81,181 |
| Aug 27, 2025 | 1,844.00 | 1,945.00 | 1,832.00 | 1,860.00 | - | 0.87% | 64,509 |
| Aug 26, 2025 | 1,880.00 | 1,880.00 | 1,830.00 | 1,844.00 | - | -1.39% | 33,375 |
| Aug 25, 2025 | 1,832.00 | 1,940.00 | 1,830.00 | 1,870.00 | - | 2.19% | 68,547 |
| Aug 22, 2025 | 1,835.00 | 1,850.00 | 1,758.00 | 1,830.00 | - | 0.83% | 54,755 |
| Aug 21, 2025 | 1,707.00 | 1,835.00 | 1,707.00 | 1,815.00 | - | 6.45% | 102,479 |
| Aug 20, 2025 | 1,724.00 | 1,762.00 | 1,680.00 | 1,705.00 | - | -1.10% | 33,661 |
| Aug 19, 2025 | 1,763.00 | 1,780.00 | 1,698.00 | 1,724.00 | - | -2.16% | 33,661 |
| Aug 18, 2025 | 1,797.00 | 1,840.00 | 1,755.00 | 1,762.00 | - | -2.06% | 55,024 |
| Aug 15, 2025 | 1,798.00 | 1,909.00 | 1,745.00 | 1,799.00 | - | 0.06% | 157,587 |
| Aug 14, 2025 | 1,640.00 | 1,798.00 | 1,631.00 | 1,798.00 | - | 9.97% | 94,979 |
| Aug 13, 2025 | 1,684.00 | 1,724.00 | 1,635.00 | 1,635.00 | - | -2.21% | 32,007 |
| Aug 12, 2025 | 1,720.00 | 1,720.00 | 1,650.00 | 1,672.00 | - | -3.07% | 39,300 |
| Aug 11, 2025 | 1,784.00 | 1,849.00 | 1,697.00 | 1,725.00 | - | 0.47% | 112,977 |
| 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 |