Marshall Boya Ve Vernik Sanayii A.S. (IST:MRSHL)
Turkey · Delayed Price · Currency is TRY 1,083.00
+6.00 (0.56%)
At close: Oct 28, 2026
IST:MRSHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,077.00 | 1,099.00 | 1,059.00 | 1,083.00 | 1,083.00 | 0.56% | 5,305 |
| Oct 27, 2026 | 1,089.00 | 1,096.00 | 1,070.00 | 1,077.00 | 1,077.00 | 0.65% | 9,623 |
| Oct 26, 2026 | 1,077.00 | 1,105.00 | 1,060.00 | 1,070.00 | 1,070.00 | -1.11% | 9,977 |
| Oct 23, 2026 | 1,110.00 | 1,120.00 | 1,022.00 | 1,082.00 | 1,082.00 | -1.90% | 26,062 |
| Oct 22, 2026 | 1,119.00 | 1,204.00 | 1,092.00 | 1,103.00 | 1,103.00 | -1.52% | 19,180 |
| Oct 21, 2026 | 1,159.00 | 1,163.00 | 1,120.00 | 1,120.00 | 1,120.00 | -3.70% | 11,858 |
| Oct 20, 2026 | 1,120.00 | 1,175.00 | 1,120.00 | 1,163.00 | 1,163.00 | 1.13% | 19,472 |
| Oct 19, 2026 | 1,224.00 | 1,224.00 | 1,150.00 | 1,150.00 | 1,150.00 | -4.80% | 15,151 |
| Oct 16, 2026 | 1,245.00 | 1,245.00 | 1,183.00 | 1,208.00 | 1,208.00 | -2.97% | 29,714 |
| Oct 15, 2026 | 1,254.00 | 1,272.00 | 1,232.00 | 1,245.00 | 1,245.00 | -0.80% | 15,968 |
| Oct 14, 2026 | 1,276.00 | 1,305.00 | 1,234.00 | 1,255.00 | 1,255.00 | -1.65% | 18,965 |
| Oct 13, 2026 | 1,296.00 | 1,314.00 | 1,271.00 | 1,276.00 | 1,276.00 | -1.69% | 15,533 |
| Oct 12, 2026 | 1,331.00 | 1,355.00 | 1,296.00 | 1,298.00 | 1,298.00 | -2.48% | 14,461 |
| Oct 9, 2026 | 1,268.00 | 1,373.00 | 1,268.00 | 1,331.00 | 1,331.00 | 5.38% | 36,508 |
| Oct 8, 2026 | 1,280.00 | 1,287.00 | 1,255.00 | 1,263.00 | 1,263.00 | -0.94% | 18,218 |
| Oct 7, 2026 | 1,306.00 | 1,338.00 | 1,275.00 | 1,275.00 | 1,275.00 | -2.37% | 24,383 |
| Oct 6, 2026 | 1,300.00 | 1,321.00 | 1,298.00 | 1,306.00 | 1,306.00 | - | 15,196 |
| Oct 5, 2026 | 1,342.00 | 1,359.00 | 1,298.00 | 1,306.00 | 1,306.00 | -1.95% | 26,264 |
| Oct 2, 2026 | 1,339.00 | 1,360.00 | 1,326.00 | 1,332.00 | 1,332.00 | - | 20,623 |
| Oct 1, 2026 | 1,312.00 | 1,383.00 | 1,258.00 | 1,332.00 | 1,332.00 | 2.46% | 43,074 |
| Sep 30, 2026 | 1,385.00 | 1,428.00 | 1,285.00 | 1,300.00 | 1,300.00 | -5.93% | 38,456 |
| Sep 29, 2026 | 1,390.00 | 1,473.00 | 1,382.00 | 1,382.00 | 1,382.00 | -0.93% | 34,655 |
| Sep 28, 2026 | 1,483.00 | 1,485.00 | 1,387.00 | 1,395.00 | 1,395.00 | -6.44% | 24,087 |
| Sep 25, 2026 | 1,511.00 | 1,519.00 | 1,483.00 | 1,491.00 | 1,491.00 | -0.93% | 17,012 |
| Sep 24, 2026 | 1,542.00 | 1,619.00 | 1,502.00 | 1,505.00 | 1,505.00 | -2.27% | 37,707 |
| Sep 23, 2026 | 1,500.00 | 1,609.00 | 1,500.00 | 1,540.00 | 1,540.00 | 2.67% | 46,370 |
| Sep 22, 2026 | 1,475.00 | 1,533.00 | 1,470.00 | 1,500.00 | 1,500.00 | 1.01% | 20,560 |
| Sep 21, 2026 | 1,540.00 | 1,540.00 | 1,405.00 | 1,485.00 | 1,485.00 | -3.82% | 30,472 |
| Sep 18, 2026 | 1,587.00 | 1,587.00 | 1,510.00 | 1,544.00 | 1,544.00 | -2.71% | 18,566 |
| Sep 17, 2026 | 1,575.00 | 1,588.00 | 1,530.00 | 1,587.00 | 1,587.00 | 1.08% | 22,889 |
| Sep 16, 2026 | 1,634.00 | 1,641.00 | 1,530.00 | 1,570.00 | 1,570.00 | -3.56% | 29,435 |
| Sep 15, 2026 | 1,680.00 | 1,740.00 | 1,621.00 | 1,628.00 | 1,628.00 | -3.33% | 44,630 |
| Sep 14, 2026 | 1,842.00 | 1,851.00 | 1,675.00 | 1,684.00 | 1,684.00 | -5.82% | 96,351 |
| Sep 11, 2026 | 1,656.00 | 1,788.00 | 1,643.00 | 1,788.00 | 1,788.00 | 9.96% | 87,632 |
| Sep 10, 2026 | 1,663.00 | 1,710.00 | 1,620.00 | 1,626.00 | 1,626.00 | -2.22% | 28,786 |
| Sep 9, 2026 | 1,629.00 | 1,773.00 | 1,613.00 | 1,663.00 | 1,663.00 | 2.09% | 79,258 |
| Sep 8, 2026 | 1,562.00 | 1,670.00 | 1,562.00 | 1,629.00 | 1,629.00 | 3.23% | 61,908 |
| Sep 7, 2026 | 1,597.00 | 1,597.00 | 1,550.00 | 1,578.00 | 1,578.00 | -0.13% | 15,195 |
| Sep 4, 2026 | 1,560.00 | 1,600.00 | 1,560.00 | 1,580.00 | 1,580.00 | 1.28% | 21,452 |
| Sep 3, 2026 | 1,586.00 | 1,632.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.64% | 18,844 |
| Sep 2, 2026 | 1,585.00 | 1,626.00 | 1,559.00 | 1,586.00 | 1,586.00 | 0.06% | 26,393 |
| Sep 1, 2026 | 1,622.00 | 1,634.00 | 1,585.00 | 1,585.00 | 1,585.00 | -3.12% | 26,375 |
| Aug 31, 2026 | 1,630.00 | 1,716.00 | 1,618.00 | 1,636.00 | 1,636.00 | 1.18% | 73,640 |
| Aug 28, 2026 | 1,631.00 | 1,639.00 | 1,617.00 | 1,617.00 | 1,617.00 | -0.80% | 16,787 |
| Aug 27, 2026 | 1,649.00 | 1,658.00 | 1,625.00 | 1,630.00 | 1,630.00 | -1.03% | 16,872 |
| Aug 26, 2026 | 1,638.00 | 1,671.00 | 1,638.00 | 1,647.00 | 1,647.00 | -0.48% | 19,353 |
| Aug 25, 2026 | 1,691.00 | 1,697.00 | 1,655.00 | 1,655.00 | 1,655.00 | -2.07% | 19,199 |
| Aug 24, 2026 | 1,715.00 | 1,742.00 | 1,670.00 | 1,690.00 | 1,690.00 | -1.17% | 48,568 |
| Aug 21, 2026 | 1,707.00 | 1,710.00 | 1,677.00 | 1,710.00 | 1,710.00 | 0.29% | 32,342 |
| Aug 20, 2026 | 1,721.00 | 1,760.00 | 1,701.00 | 1,705.00 | 1,705.00 | -0.87% | 34,150 |