Marshall Boya Ve Vernik Sanayii A.S. (IST:MRSHL)
Turkey · Delayed Price · Currency is TRY 1,627.00
-25.00 (-1.51%)
Last updated: May 8, 2026, 3:26 PM GMT+3
IST:MRSHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 1,564.00 | 1,580.00 | 1,500.00 | 1,500.00 | 1,500.00 | -4.09% | 19,309 |
| Apr 27, 2026 | 1,575.00 | 1,598.00 | 1,550.00 | 1,564.00 | 1,564.00 | -0.70% | 19,186 |
| Apr 24, 2026 | 1,603.00 | 1,619.00 | 1,570.00 | 1,575.00 | 1,575.00 | -0.19% | 15,567 |
| Apr 22, 2026 | 1,578.00 | 1,650.00 | 1,575.00 | 1,578.00 | 1,578.00 | 0.19% | 33,905 |
| Apr 21, 2026 | 1,603.00 | 1,660.00 | 1,534.00 | 1,575.00 | 1,575.00 | -1.75% | 32,421 |
| Apr 20, 2026 | 1,619.00 | 1,677.00 | 1,602.00 | 1,603.00 | 1,603.00 | -1.48% | 44,091 |
| Apr 17, 2026 | 1,550.00 | 1,698.00 | 1,522.00 | 1,627.00 | 1,627.00 | 5.10% | 116,545 |
| Apr 16, 2026 | 1,510.00 | 1,628.00 | 1,505.00 | 1,548.00 | 1,548.00 | 3.96% | 71,980 |
| Apr 15, 2026 | 1,470.00 | 1,555.00 | 1,448.00 | 1,489.00 | 1,489.00 | 3.12% | 62,119 |
| Apr 14, 2026 | 1,410.00 | 1,488.00 | 1,409.00 | 1,444.00 | 1,444.00 | 2.70% | 37,942 |
| Apr 13, 2026 | 1,440.00 | 1,440.00 | 1,404.00 | 1,406.00 | 1,406.00 | -2.83% | 14,396 |
| Apr 10, 2026 | 1,412.00 | 1,450.00 | 1,405.00 | 1,447.00 | 1,447.00 | 2.70% | 21,709 |
| Apr 9, 2026 | 1,430.00 | 1,440.00 | 1,405.00 | 1,409.00 | 1,409.00 | -2.76% | 19,597 |
| Apr 8, 2026 | 1,499.00 | 1,500.00 | 1,426.00 | 1,449.00 | 1,449.00 | 2.19% | 26,717 |
| Apr 7, 2026 | 1,396.00 | 1,532.00 | 1,385.00 | 1,418.00 | 1,418.00 | 1.65% | 85,597 |
| Apr 6, 2026 | 1,393.00 | 1,408.00 | 1,392.00 | 1,395.00 | 1,395.00 | 0.14% | 11,595 |
| Apr 3, 2026 | 1,377.00 | 1,405.00 | 1,367.00 | 1,393.00 | 1,393.00 | 1.16% | 11,369 |
| Apr 2, 2026 | 1,383.00 | 1,383.00 | 1,366.00 | 1,377.00 | 1,377.00 | -0.43% | 6,269 |
| Apr 1, 2026 | 1,390.00 | 1,410.00 | 1,372.00 | 1,383.00 | 1,383.00 | 2.14% | 18,139 |
| Mar 31, 2026 | 1,356.00 | 1,368.00 | 1,340.00 | 1,354.00 | 1,354.00 | -0.66% | 10,589 |
| Mar 30, 2026 | 1,375.00 | 1,381.00 | 1,348.00 | 1,363.00 | 1,363.00 | -0.87% | 10,600 |
| Mar 27, 2026 | 1,370.00 | 1,378.00 | 1,359.00 | 1,375.00 | 1,375.00 | 0.36% | 12,170 |
| Mar 26, 2026 | 1,383.00 | 1,383.00 | 1,362.00 | 1,370.00 | 1,370.00 | -0.94% | 6,129 |
| Mar 25, 2026 | 1,389.00 | 1,400.00 | 1,376.00 | 1,383.00 | 1,383.00 | -0.36% | 8,960 |
| Mar 24, 2026 | 1,400.00 | 1,400.00 | 1,384.00 | 1,388.00 | 1,388.00 | -0.86% | 7,306 |
| Mar 23, 2026 | 1,394.00 | 1,406.00 | 1,358.00 | 1,400.00 | 1,400.00 | -0.71% | 12,337 |
| Mar 19, 2026 | 1,397.00 | 1,410.00 | 1,389.00 | 1,410.00 | 1,410.00 | 0.93% | 3,520 |
| Mar 18, 2026 | 1,400.00 | 1,410.00 | 1,391.00 | 1,397.00 | 1,397.00 | -0.21% | 9,592 |
| Mar 17, 2026 | 1,381.00 | 1,404.00 | 1,381.00 | 1,400.00 | 1,400.00 | 0.57% | 7,654 |
| Mar 16, 2026 | 1,396.00 | 1,465.00 | 1,380.00 | 1,392.00 | 1,392.00 | -0.29% | 19,765 |
| Mar 13, 2026 | 1,409.00 | 1,410.00 | 1,385.00 | 1,396.00 | 1,396.00 | -0.92% | 6,617 |
| Mar 12, 2026 | 1,409.00 | 1,449.00 | 1,403.00 | 1,409.00 | 1,409.00 | -0.07% | 6,354 |
| Mar 11, 2026 | 1,422.00 | 1,434.00 | 1,401.00 | 1,410.00 | 1,410.00 | -0.84% | 7,522 |
| Mar 10, 2026 | 1,390.00 | 1,449.00 | 1,390.00 | 1,422.00 | 1,422.00 | 3.34% | 11,737 |
| Mar 9, 2026 | 1,403.00 | 1,403.00 | 1,341.00 | 1,376.00 | 1,376.00 | -1.92% | 18,456 |
| Mar 6, 2026 | 1,442.00 | 1,442.00 | 1,398.00 | 1,403.00 | 1,403.00 | -1.41% | 9,169 |
| Mar 5, 2026 | 1,427.00 | 1,442.00 | 1,413.00 | 1,423.00 | 1,423.00 | 1.57% | 9,133 |
| Mar 4, 2026 | 1,392.00 | 1,425.00 | 1,386.00 | 1,401.00 | 1,401.00 | 0.65% | 11,547 |
| Mar 3, 2026 | 1,371.00 | 1,434.00 | 1,371.00 | 1,392.00 | 1,392.00 | -2.93% | 15,942 |
| Mar 2, 2026 | 1,403.00 | 1,464.00 | 1,372.00 | 1,434.00 | 1,434.00 | -5.60% | 21,459 |
| Feb 27, 2026 | 1,555.00 | 1,559.00 | 1,493.00 | 1,519.00 | 1,519.00 | -2.06% | 15,974 |
| Feb 26, 2026 | 1,535.00 | 1,560.00 | 1,534.00 | 1,551.00 | 1,551.00 | 0.26% | 9,730 |
| Feb 25, 2026 | 1,569.00 | 1,572.00 | 1,539.00 | 1,547.00 | 1,547.00 | -1.02% | 16,059 |