Vakif Finansal Kiralama A.S. (IST:VAKFN)
Turkey · Delayed Price · Currency is TRY 3.160
-0.160 (-4.82%)
At close: Aug 1, 2025, 6:00 PM GMT+3
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.34 | 3.36 | 3.12 | 3.16 | - | -4.82% | 120,392,902 |
| Jul 31, 2025 | 3.06 | 3.32 | 3.02 | 3.32 | - | 9.93% | 414,674,060 |
| Jul 30, 2025 | 3.17 | 3.38 | 3.02 | 3.02 | - | -4.13% | 316,496,945 |
| Jul 29, 2025 | 3.11 | 3.16 | 3.05 | 3.15 | - | 3.62% | 69,446,843 |
| Jul 28, 2025 | 3.02 | 3.09 | 3.02 | 3.04 | - | 1.33% | 40,778,269 |
| Jul 25, 2025 | 2.98 | 3.14 | 2.92 | 3.00 | - | 0.33% | 133,369,346 |
| Jul 24, 2025 | 3.02 | 3.09 | 2.96 | 2.99 | - | -0.33% | 70,848,237 |
| Jul 23, 2025 | 2.92 | 3.01 | 2.87 | 3.00 | - | 3.45% | 67,430,919 |
| Jul 22, 2025 | 2.97 | 3.04 | 2.89 | 2.90 | - | -1.36% | 66,122,998 |
| Jul 21, 2025 | 2.95 | 3.03 | 2.92 | 2.94 | - | 0.68% | 107,453,172 |
| Jul 18, 2025 | 2.92 | 3.04 | 2.90 | 2.92 | - | 2.10% | 187,984,641 |
| Jul 17, 2025 | 2.62 | 2.86 | 2.62 | 2.86 | - | 10.00% | 136,887,819 |
| Jul 16, 2025 | 2.53 | 2.66 | 2.53 | 2.60 | - | 2.77% | 69,843,342 |
| Jul 14, 2025 | 2.61 | 2.64 | 2.49 | 2.53 | - | -2.69% | 44,751,731 |
| Jul 11, 2025 | 2.60 | 2.68 | 2.57 | 2.60 | - | - | 44,873,240 |
| Jul 10, 2025 | 2.58 | 2.66 | 2.48 | 2.60 | - | 2.36% | 104,296,423 |
| Jul 9, 2025 | 2.36 | 2.58 | 2.35 | 2.54 | - | 8.09% | 175,614,724 |
| Jul 8, 2025 | 2.38 | 2.40 | 2.31 | 2.35 | - | - | 51,155,535 |
| Jul 7, 2025 | 2.35 | 2.47 | 2.29 | 2.35 | - | -1.26% | 121,021,406 |
| Jul 4, 2025 | 2.40 | 2.42 | 2.35 | 2.38 | - | -0.42% | 45,442,486 |
| Jul 3, 2025 | 2.36 | 2.44 | 2.34 | 2.39 | - | 2.58% | 75,963,295 |
| Jul 2, 2025 | 2.40 | 2.42 | 2.31 | 2.33 | - | -1.27% | 57,300,590 |
| Jul 1, 2025 | 2.33 | 2.40 | 2.30 | 2.36 | - | 2.16% | 72,590,036 |
| Jun 30, 2025 | 2.19 | 2.34 | 2.19 | 2.31 | - | 6.45% | 128,629,995 |
| Jun 27, 2025 | 2.16 | 2.21 | 2.13 | 2.17 | - | 0.93% | 56,982,356 |
| Jun 26, 2025 | 2.16 | 2.20 | 2.14 | 2.15 | - | - | 71,561,207 |
| Jun 25, 2025 | 2.16 | 2.24 | 2.13 | 2.15 | - | -0.46% | 109,332,586 |
| Jun 24, 2025 | 2.12 | 2.16 | 2.09 | 2.16 | - | 5.37% | 87,089,615 |
| Jun 23, 2025 | 2.05 | 2.12 | 2.02 | 2.05 | - | -0.97% | 66,816,771 |
| Jun 20, 2025 | 2.06 | 2.11 | 2.04 | 2.07 | - | 1.47% | 36,111,026 |
| Jun 19, 2025 | 2.06 | 2.10 | 2.04 | 2.04 | - | -0.49% | 27,963,332 |
| Jun 18, 2025 | 2.10 | 2.12 | 2.04 | 2.05 | - | -2.38% | 28,540,774 |
| Jun 17, 2025 | 2.12 | 2.13 | 2.10 | 2.10 | - | -0.94% | 24,810,377 |
| Jun 16, 2025 | 2.12 | 2.14 | 2.10 | 2.12 | - | - | 55,527,484 |
| Jun 13, 2025 | 2.07 | 2.19 | 2.06 | 2.12 | - | -2.75% | 108,710,399 |
| Jun 12, 2025 | 2.18 | 2.29 | 2.16 | 2.18 | - | -0.91% | 121,626,956 |
| Jun 11, 2025 | 2.23 | 2.24 | 2.20 | 2.20 | - | -1.79% | 36,297,205 |
| Jun 10, 2025 | 2.20 | 2.25 | 2.18 | 2.24 | - | 3.23% | 61,816,669 |
| Jun 5, 2025 | 2.15 | 2.31 | 2.14 | 2.17 | - | 0.93% | 84,395,808 |
| Jun 4, 2025 | 2.11 | 2.16 | 2.10 | 2.15 | - | 2.87% | 42,276,774 |
| Jun 3, 2025 | 2.03 | 2.10 | 2.02 | 2.09 | - | 3.98% | 40,423,200 |
| Jun 2, 2025 | 2.06 | 2.07 | 2.01 | 2.01 | - | -2.43% | 30,357,030 |
| May 30, 2025 | 2.12 | 2.18 | 2.05 | 2.06 | - | -2.83% | 74,619,962 |
| May 29, 2025 | 2.11 | 2.29 | 2.10 | 2.12 | - | 1.44% | 377,512,762 |
| May 28, 2025 | 2.12 | 2.17 | 2.09 | 2.09 | - | -0.95% | 34,619,528 |
| May 27, 2025 | 2.18 | 2.19 | 2.10 | 2.11 | - | -3.21% | 24,102,792 |
| May 26, 2025 | 2.20 | 2.22 | 2.16 | 2.18 | - | -0.91% | 23,101,779 |
| May 23, 2025 | 2.25 | 2.26 | 2.18 | 2.20 | - | -2.22% | 35,521,039 |
| May 22, 2025 | 2.33 | 2.34 | 2.24 | 2.25 | - | -3.02% | 53,744,630 |
| May 21, 2025 | 2.33 | 2.36 | 2.31 | 2.32 | - | -0.43% | 37,283,112 |