Marshall Boya Ve Vernik Sanayii A.S. (IST:MRSHL)
Turkey · Delayed Price · Currency is TRY 2,049.00
+53.00 (2.66%)
Last updated: Jul 14, 2026, 5:59 PM GMT+3
IST:MRSHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1,996.00 | 2,100.00 | 1,963.00 | 2,049.00 | 2,049.00 | 2.66% | 77,796 |
| Jul 13, 2026 | 2,023.00 | 2,159.00 | 1,981.00 | 1,996.00 | 1,996.00 | -1.33% | 95,252 |
| Jul 10, 2026 | 2,020.00 | 2,084.00 | 1,926.00 | 2,023.00 | 2,023.00 | 1.91% | 97,050 |
| Jul 9, 2026 | 2,054.00 | 2,095.00 | 1,919.00 | 1,985.00 | 1,985.00 | -1.78% | 80,825 |
| Jul 8, 2026 | 2,165.00 | 2,327.00 | 2,012.00 | 2,021.00 | 2,021.00 | -6.65% | 174,824 |
| Jul 7, 2026 | 2,390.00 | 2,450.00 | 2,137.00 | 2,165.00 | 2,165.00 | -8.53% | 187,584 |
| Jul 6, 2026 | 2,532.50 | 2,650.00 | 2,343.00 | 2,367.00 | 2,367.00 | -3.55% | 191,812 |
| Jul 3, 2026 | 2,214.00 | 2,454.00 | 2,214.00 | 2,454.00 | 2,454.00 | 10.00% | 120,149 |
| Jul 2, 2026 | 2,360.00 | 2,430.00 | 2,200.00 | 2,231.00 | 2,231.00 | -3.63% | 239,764 |
| Jul 1, 2026 | 2,105.00 | 2,315.00 | 2,071.00 | 2,315.00 | 2,315.00 | 9.98% | 73,672 |
| Jun 30, 2026 | 2,088.00 | 2,180.00 | 1,830.00 | 2,105.00 | 2,105.00 | 4.47% | 245,131 |
| Jun 29, 2026 | 1,910.00 | 2,015.00 | 1,887.00 | 2,015.00 | 2,015.00 | 9.99% | 28,676 |
| Jun 26, 2026 | 1,670.00 | 1,832.00 | 1,656.00 | 1,832.00 | 1,832.00 | 9.96% | 47,027 |
| Jun 25, 2026 | 1,662.00 | 1,706.00 | 1,658.00 | 1,666.00 | 1,666.00 | 0.60% | 26,400 |
| Jun 24, 2026 | 1,640.00 | 1,683.00 | 1,619.00 | 1,656.00 | 1,656.00 | 0.98% | 21,697 |
| Jun 23, 2026 | 1,677.00 | 1,685.00 | 1,632.00 | 1,640.00 | 1,640.00 | -0.30% | 31,523 |
| Jun 22, 2026 | 1,605.00 | 1,653.00 | 1,605.00 | 1,645.00 | 1,645.00 | 2.49% | 23,797 |
| Jun 19, 2026 | 1,597.00 | 1,639.00 | 1,597.00 | 1,605.00 | 1,605.00 | -1.23% | 15,079 |
| Jun 18, 2026 | 1,575.00 | 1,625.00 | 1,575.00 | 1,625.00 | 1,625.00 | 3.50% | 29,659 |
| Jun 17, 2026 | 1,570.00 | 1,606.00 | 1,561.00 | 1,570.00 | 1,570.00 | - | 16,526 |
| Jun 16, 2026 | 1,548.00 | 1,600.00 | 1,534.00 | 1,570.00 | 1,570.00 | 1.36% | 17,751 |
| Jun 15, 2026 | 1,535.00 | 1,580.00 | 1,530.00 | 1,549.00 | 1,549.00 | 2.11% | 14,812 |
| Jun 12, 2026 | 1,550.00 | 1,550.00 | 1,500.00 | 1,517.00 | 1,517.00 | 1.20% | 10,968 |
| Jun 11, 2026 | 1,499.00 | 1,521.00 | 1,488.00 | 1,499.00 | 1,499.00 | 0.13% | 10,802 |
| Jun 10, 2026 | 1,526.00 | 1,541.00 | 1,484.00 | 1,497.00 | 1,497.00 | -1.84% | 14,099 |
| Jun 9, 2026 | 1,565.00 | 1,565.00 | 1,522.00 | 1,525.00 | 1,525.00 | -2.12% | 10,445 |
| Jun 8, 2026 | 1,599.00 | 1,627.00 | 1,548.00 | 1,558.00 | 1,558.00 | 0.71% | 37,459 |
| Jun 5, 2026 | 1,594.00 | 1,595.00 | 1,546.00 | 1,547.00 | 1,547.00 | -2.34% | 21,255 |
| Jun 4, 2026 | 1,573.00 | 1,618.00 | 1,557.00 | 1,584.00 | 1,584.00 | 0.64% | 13,380 |
| Jun 3, 2026 | 1,558.00 | 1,614.00 | 1,540.00 | 1,574.00 | 1,574.00 | 0.90% | 28,527 |
| Jun 2, 2026 | 1,580.00 | 1,620.00 | 1,544.00 | 1,560.00 | 1,560.00 | -0.89% | 21,428 |
| Jun 1, 2026 | 1,507.00 | 1,630.00 | 1,507.00 | 1,574.00 | 1,574.00 | 4.52% | 27,486 |
| May 26, 2026 | 1,521.00 | 1,526.00 | 1,474.00 | 1,506.00 | 1,506.00 | -0.92% | 3,833 |
| May 25, 2026 | 1,481.00 | 1,600.00 | 1,481.00 | 1,520.00 | 1,520.00 | 2.70% | 17,988 |
| May 22, 2026 | 1,400.00 | 1,487.00 | 1,375.00 | 1,480.00 | 1,480.00 | 5.71% | 16,857 |
| May 21, 2026 | 1,467.00 | 1,491.00 | 1,384.00 | 1,400.00 | 1,400.00 | -4.57% | 12,773 |
| May 20, 2026 | 1,502.00 | 1,503.00 | 1,460.00 | 1,467.00 | 1,467.00 | -2.33% | 14,050 |
| May 18, 2026 | 1,522.00 | 1,556.00 | 1,498.00 | 1,502.00 | 1,502.00 | -1.31% | 22,363 |
| May 15, 2026 | 1,553.00 | 1,557.00 | 1,509.00 | 1,522.00 | 1,522.00 | -2.25% | 13,051 |
| May 14, 2026 | 1,546.00 | 1,590.00 | 1,546.00 | 1,557.00 | 1,557.00 | 0.78% | 16,060 |
| May 13, 2026 | 1,585.00 | 1,594.00 | 1,544.00 | 1,545.00 | 1,545.00 | -2.52% | 15,559 |
| May 12, 2026 | 1,650.00 | 1,650.00 | 1,583.00 | 1,585.00 | 1,585.00 | -2.58% | 28,697 |
| May 11, 2026 | 1,623.00 | 1,654.00 | 1,607.00 | 1,627.00 | 1,627.00 | 0.25% | 21,709 |
| May 8, 2026 | 1,635.00 | 1,652.00 | 1,616.00 | 1,623.00 | 1,623.00 | -1.76% | 25,045 |
| May 7, 2026 | 1,645.00 | 1,670.00 | 1,631.00 | 1,652.00 | 1,652.00 | 0.43% | 28,034 |
| May 6, 2026 | 1,609.00 | 1,671.00 | 1,607.00 | 1,645.00 | 1,645.00 | 2.36% | 41,233 |
| May 5, 2026 | 1,588.00 | 1,640.00 | 1,579.00 | 1,607.00 | 1,607.00 | -0.06% | 38,248 |
| May 4, 2026 | 1,589.00 | 1,654.00 | 1,553.00 | 1,608.00 | 1,608.00 | 6.14% | 78,337 |
| Apr 30, 2026 | 1,526.00 | 1,539.00 | 1,499.00 | 1,515.00 | 1,515.00 | -0.72% | 14,542 |
| Apr 29, 2026 | 1,549.00 | 1,559.00 | 1,505.00 | 1,526.00 | 1,526.00 | 1.73% | 23,943 |