Marshall Boya Ve Vernik Sanayii A.S. (IST:MRSHL)
Turkey · Delayed Price · Currency is TRY 1,656.00
+1.00 (0.06%)
Last updated: Aug 26, 2026, 3:15 PM GMT+3
IST:MRSHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 1,746.00 | 1,754.00 | 1,710.00 | 1,720.00 | 1,720.00 | -0.29% | 33,603 |
| Aug 18, 2026 | 1,780.00 | 1,792.00 | 1,707.00 | 1,725.00 | 1,725.00 | -2.98% | 50,860 |
| Aug 17, 2026 | 1,883.00 | 1,954.00 | 1,713.00 | 1,778.00 | 1,778.00 | -4.97% | 83,841 |
| Aug 14, 2026 | 1,943.00 | 2,029.00 | 1,870.00 | 1,871.00 | 1,871.00 | -1.53% | 135,908 |
| Aug 13, 2026 | 1,724.00 | 1,900.00 | 1,700.00 | 1,900.00 | 1,900.00 | 9.95% | 93,511 |
| Aug 12, 2026 | 1,760.00 | 1,840.00 | 1,720.00 | 1,728.00 | 1,728.00 | -2.65% | 54,609 |
| Aug 11, 2026 | 1,753.00 | 1,910.00 | 1,753.00 | 1,775.00 | 1,775.00 | -0.95% | 93,578 |
| Aug 10, 2026 | 1,779.00 | 1,850.00 | 1,730.00 | 1,792.00 | 1,792.00 | 4.98% | 146,264 |
| Aug 7, 2026 | 1,550.00 | 1,707.00 | 1,549.00 | 1,707.00 | 1,707.00 | 9.99% | 91,231 |
| Aug 6, 2026 | 1,530.00 | 1,592.00 | 1,523.00 | 1,552.00 | 1,552.00 | 1.77% | 44,461 |
| Aug 5, 2026 | 1,529.00 | 1,552.00 | 1,504.00 | 1,525.00 | 1,525.00 | - | 28,820 |
| Aug 4, 2026 | 1,529.00 | 1,595.00 | 1,515.00 | 1,525.00 | 1,525.00 | 0.33% | 26,891 |
| Aug 3, 2026 | 1,541.00 | 1,625.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.91% | 56,745 |
| Jul 31, 2026 | 1,530.00 | 1,650.00 | 1,510.00 | 1,534.00 | 1,534.00 | 2.27% | 112,785 |
| Jul 30, 2026 | 1,532.00 | 1,544.00 | 1,499.00 | 1,500.00 | 1,500.00 | -1.77% | 28,884 |
| Jul 29, 2026 | 1,567.00 | 1,594.00 | 1,518.00 | 1,527.00 | 1,527.00 | -2.43% | 35,472 |
| Jul 28, 2026 | 1,639.00 | 1,649.00 | 1,558.00 | 1,565.00 | 1,565.00 | -4.63% | 37,076 |
| Jul 27, 2026 | 1,726.00 | 1,751.00 | 1,640.00 | 1,641.00 | 1,641.00 | -4.48% | 58,039 |
| Jul 24, 2026 | 1,733.00 | 1,838.00 | 1,675.00 | 1,718.00 | 1,718.00 | 0.29% | 126,170 |
| Jul 23, 2026 | 1,781.00 | 1,815.00 | 1,713.00 | 1,713.00 | 1,713.00 | -3.38% | 28,934 |
| Jul 22, 2026 | 1,762.00 | 1,804.00 | 1,745.00 | 1,773.00 | 1,773.00 | 0.17% | 26,226 |
| Jul 21, 2026 | 1,802.00 | 1,840.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.78% | 45,663 |
| Jul 20, 2026 | 1,832.00 | 1,840.00 | 1,768.00 | 1,802.00 | 1,802.00 | -1.10% | 36,151 |
| Jul 17, 2026 | 1,870.00 | 1,905.00 | 1,822.00 | 1,822.00 | 1,822.00 | -3.85% | 43,604 |
| Jul 16, 2026 | 2,039.00 | 2,052.00 | 1,890.00 | 1,895.00 | 1,895.00 | -7.52% | 85,829 |
| 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 |