Marmaris Altinyunus Turistik Tesisler A.S. (IST:MAALT)
Turkey
· Delayed Price · Currency is TRY 952.00
+11.00 (1.17%)
Last updated: Dec 4, 2025, 3:02 PM GMT+3
IST:MAALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,067.00 | 1,110.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.48% | 186,668 |
| Dec 4, 2025 | 944.00 | 1,035.00 | 943.00 | 1,035.00 | 1,035.00 | 9.99% | 140,321 |
| Dec 3, 2025 | 926.50 | 946.50 | 924.00 | 941.00 | 941.00 | 1.73% | 37,141 |
| Dec 2, 2025 | 915.00 | 930.00 | 913.00 | 925.00 | 925.00 | 1.15% | 23,472 |
| Dec 1, 2025 | 916.00 | 925.00 | 909.00 | 914.50 | 914.50 | 0.49% | 22,253 |
| Nov 28, 2025 | 917.00 | 926.00 | 901.00 | 910.00 | 910.00 | -0.60% | 31,098 |
| Nov 27, 2025 | 938.00 | 944.50 | 915.50 | 915.50 | 915.50 | -1.98% | 20,214 |
| Nov 26, 2025 | 959.50 | 962.00 | 926.00 | 934.00 | 934.00 | -2.66% | 44,352 |
| Nov 25, 2025 | 988.00 | 993.00 | 955.00 | 959.50 | 959.50 | -2.93% | 43,964 |
| Nov 24, 2025 | 1,011.00 | 1,020.00 | 988.50 | 988.50 | 988.50 | -2.23% | 35,296 |
| Nov 21, 2025 | 1,027.00 | 1,089.00 | 1,009.00 | 1,011.00 | 1,011.00 | -1.56% | 59,347 |
| Nov 20, 2025 | 1,018.00 | 1,104.00 | 991.00 | 1,027.00 | 1,027.00 | 1.68% | 84,878 |
| Nov 19, 2025 | 1,012.00 | 1,020.00 | 1,003.00 | 1,010.00 | 1,010.00 | 0.20% | 16,125 |
| Nov 18, 2025 | 1,015.00 | 1,018.00 | 1,002.00 | 1,008.00 | 1,008.00 | -0.69% | 25,206 |
| Nov 17, 2025 | 1,011.00 | 1,030.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1.20% | 33,465 |
| Nov 14, 2025 | 1,010.00 | 1,010.00 | 985.50 | 1,003.00 | 1,003.00 | -0.69% | 18,102 |
| Nov 13, 2025 | 1,027.00 | 1,043.00 | 1,000.00 | 1,010.00 | 1,010.00 | -1.27% | 22,384 |
| Nov 12, 2025 | 1,068.00 | 1,068.00 | 1,023.00 | 1,023.00 | 1,023.00 | -1.45% | 17,505 |
| Nov 11, 2025 | 1,053.00 | 1,080.00 | 1,028.00 | 1,038.00 | 1,038.00 | -2.08% | 29,870 |
| Nov 10, 2025 | 1,089.00 | 1,100.00 | 1,055.00 | 1,060.00 | 1,060.00 | -2.66% | 36,829 |
| Nov 7, 2025 | 1,141.00 | 1,146.00 | 1,085.00 | 1,089.00 | 1,089.00 | -4.47% | 50,887 |
| Nov 6, 2025 | 1,126.00 | 1,176.00 | 1,120.00 | 1,140.00 | 1,140.00 | 2.24% | 93,087 |
| Nov 5, 2025 | 1,070.00 | 1,150.00 | 1,063.00 | 1,115.00 | 1,115.00 | 4.69% | 80,309 |
| Nov 4, 2025 | 1,096.00 | 1,097.00 | 1,043.00 | 1,065.00 | 1,065.00 | -2.11% | 23,267 |
| Nov 3, 2025 | 1,075.00 | 1,108.00 | 1,066.00 | 1,088.00 | 1,088.00 | 1.30% | 36,042 |
| Oct 31, 2025 | 1,053.00 | 1,119.00 | 1,037.00 | 1,074.00 | 1,074.00 | 3.17% | 67,789 |
| Oct 30, 2025 | 1,031.00 | 1,073.00 | 1,031.00 | 1,041.00 | 1,041.00 | 0.97% | 33,849 |
| Oct 28, 2025 | 1,018.00 | 1,040.00 | 1,015.00 | 1,031.00 | 1,031.00 | 1.58% | 10,010 |
| Oct 27, 2025 | 1,029.00 | 1,047.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.39% | 19,820 |
| Oct 24, 2025 | 1,019.00 | 1,030.00 | 1,000.00 | 1,019.00 | 1,019.00 | 1.90% | 33,173 |
| Oct 23, 2025 | 1,013.00 | 1,024.00 | 963.00 | 1,000.00 | 1,000.00 | -0.99% | 23,193 |
| Oct 22, 2025 | 1,010.00 | 1,026.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.20% | 16,580 |
| Oct 21, 2025 | 995.50 | 1,052.00 | 984.00 | 1,008.00 | 1,008.00 | 2.13% | 40,645 |
| Oct 20, 2025 | 1,005.00 | 1,015.00 | 950.00 | 987.00 | 987.00 | -1.79% | 60,187 |
| Oct 17, 2025 | 1,020.00 | 1,038.00 | 980.00 | 1,005.00 | 1,005.00 | -1.47% | 35,114 |
| Oct 16, 2025 | 1,041.00 | 1,110.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.83% | 82,526 |
| Oct 15, 2025 | 1,010.00 | 1,065.00 | 1,010.00 | 1,039.00 | 1,039.00 | 2.97% | 27,416 |
| Oct 14, 2025 | 1,016.00 | 1,027.00 | 1,006.00 | 1,009.00 | 1,009.00 | -0.69% | 22,129 |
| Oct 13, 2025 | 1,035.00 | 1,048.00 | 1,016.00 | 1,016.00 | 1,016.00 | -3.33% | 24,253 |
| Oct 10, 2025 | 1,108.00 | 1,111.00 | 1,046.00 | 1,051.00 | 1,051.00 | -4.97% | 46,031 |
| Oct 9, 2025 | 1,135.00 | 1,135.00 | 1,106.00 | 1,106.00 | 1,106.00 | -1.95% | 18,646 |
| Oct 8, 2025 | 1,111.00 | 1,131.00 | 1,110.00 | 1,128.00 | 1,128.00 | 1.53% | 30,578 |
| Oct 7, 2025 | 1,119.00 | 1,129.00 | 1,104.00 | 1,111.00 | 1,111.00 | -0.54% | 27,689 |
| Oct 6, 2025 | 1,120.00 | 1,148.00 | 1,113.00 | 1,117.00 | 1,117.00 | 0.18% | 19,788 |
| Oct 3, 2025 | 1,135.00 | 1,147.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.76% | 25,676 |
| Oct 2, 2025 | 1,146.00 | 1,214.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.96% | 69,850 |
| Oct 1, 2025 | 1,147.00 | 1,190.00 | 1,132.00 | 1,146.00 | 1,146.00 | -0.09% | 64,378 |
| Sep 30, 2025 | 1,105.00 | 1,215.00 | 1,105.00 | 1,147.00 | 1,147.00 | 3.80% | 135,189 |
| Sep 29, 2025 | 1,101.00 | 1,124.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.27% | 18,718 |
| Sep 26, 2025 | 1,158.00 | 1,166.00 | 1,101.00 | 1,108.00 | 1,108.00 | -4.15% | 27,677 |
| Sep 25, 2025 | 1,185.00 | 1,196.00 | 1,155.00 | 1,156.00 | 1,156.00 | -2.12% | 17,712 |
| Sep 24, 2025 | 1,186.00 | 1,205.00 | 1,178.00 | 1,181.00 | 1,181.00 | -0.42% | 25,102 |
| Sep 23, 2025 | 1,220.00 | 1,222.00 | 1,181.00 | 1,186.00 | 1,186.00 | -2.39% | 28,125 |
| Sep 22, 2025 | 1,220.00 | 1,245.00 | 1,201.00 | 1,215.00 | 1,215.00 | 1.00% | 53,230 |
| Sep 19, 2025 | 1,193.00 | 1,210.00 | 1,176.00 | 1,203.00 | 1,203.00 | 0.84% | 22,146 |
| Sep 18, 2025 | 1,220.00 | 1,240.00 | 1,191.00 | 1,193.00 | 1,193.00 | -2.21% | 23,033 |
| Sep 17, 2025 | 1,231.00 | 1,239.00 | 1,210.00 | 1,220.00 | 1,220.00 | -0.89% | 34,925 |
| Sep 16, 2025 | 1,192.00 | 1,235.00 | 1,192.00 | 1,231.00 | 1,231.00 | 3.36% | 34,793 |
| Sep 15, 2025 | 1,146.00 | 1,214.00 | 1,137.00 | 1,191.00 | 1,191.00 | 2.76% | 30,271 |
| Sep 12, 2025 | 1,175.00 | 1,180.00 | 1,130.00 | 1,159.00 | 1,159.00 | -1.36% | 37,296 |
| Sep 11, 2025 | 1,261.00 | 1,265.00 | 1,169.00 | 1,175.00 | 1,175.00 | -6.67% | 74,512 |
| Sep 10, 2025 | 1,242.00 | 1,282.00 | 1,240.00 | 1,259.00 | 1,259.00 | 1.37% | 34,887 |
| Sep 9, 2025 | 1,307.00 | 1,340.00 | 1,242.00 | 1,242.00 | 1,242.00 | -4.83% | 77,661 |
| Sep 8, 2025 | 1,251.00 | 1,341.00 | 1,247.00 | 1,305.00 | 1,305.00 | 1.24% | 47,972 |
| Sep 5, 2025 | 1,311.00 | 1,314.00 | 1,279.00 | 1,289.00 | 1,289.00 | -1.15% | 23,569 |
| Sep 4, 2025 | 1,349.00 | 1,362.00 | 1,301.00 | 1,304.00 | 1,304.00 | -1.66% | 42,994 |
| Sep 3, 2025 | 1,301.00 | 1,339.00 | 1,287.00 | 1,326.00 | 1,326.00 | 1.92% | 31,584 |
| Sep 2, 2025 | 1,322.00 | 1,364.00 | 1,279.00 | 1,301.00 | 1,301.00 | -0.61% | 97,386 |
| Sep 1, 2025 | 1,292.00 | 1,327.00 | 1,279.00 | 1,309.00 | 1,309.00 | 1.39% | 40,860 |
| Aug 29, 2025 | 1,293.00 | 1,330.00 | 1,278.00 | 1,291.00 | 1,291.00 | -0.15% | 33,901 |
| Aug 28, 2025 | 1,329.00 | 1,354.00 | 1,293.00 | 1,293.00 | 1,293.00 | -2.85% | 45,409 |
| Aug 27, 2025 | 1,263.00 | 1,373.00 | 1,250.00 | 1,331.00 | 1,331.00 | 5.72% | 129,326 |
| Aug 26, 2025 | 1,236.00 | 1,280.00 | 1,221.00 | 1,259.00 | 1,259.00 | 1.94% | 68,589 |
| Aug 25, 2025 | 1,244.00 | 1,260.00 | 1,225.00 | 1,235.00 | 1,235.00 | 0.08% | 42,374 |
| Aug 22, 2025 | 1,218.00 | 1,248.00 | 1,211.00 | 1,234.00 | 1,234.00 | 1.73% | 41,706 |
| Aug 21, 2025 | 1,211.00 | 1,244.00 | 1,202.00 | 1,213.00 | 1,213.00 | 0.25% | 42,855 |
| Aug 20, 2025 | 1,203.00 | 1,253.00 | 1,202.00 | 1,210.00 | 1,210.00 | 0.50% | 55,226 |
| Aug 19, 2025 | 1,170.00 | 1,235.00 | 1,161.00 | 1,204.00 | 1,204.00 | 2.99% | 91,211 |
| Aug 18, 2025 | 1,227.00 | 1,227.00 | 1,167.00 | 1,169.00 | 1,169.00 | -4.02% | 55,838 |
| Aug 15, 2025 | 1,217.00 | 1,229.00 | 1,201.00 | 1,218.00 | 1,218.00 | 0.58% | 27,986 |
| Aug 14, 2025 | 1,186.00 | 1,249.00 | 1,186.00 | 1,211.00 | 1,211.00 | 1.34% | 64,281 |
| Aug 13, 2025 | 1,221.00 | 1,230.00 | 1,190.00 | 1,195.00 | 1,195.00 | -2.05% | 56,622 |
| Aug 12, 2025 | 1,181.00 | 1,267.00 | 1,174.00 | 1,220.00 | 1,220.00 | 2.78% | 101,804 |
| Aug 11, 2025 | 1,153.00 | 1,198.00 | 1,110.00 | 1,187.00 | 1,187.00 | 2.95% | 91,818 |
| Aug 8, 2025 | 1,191.00 | 1,206.00 | 1,141.00 | 1,153.00 | 1,153.00 | -3.19% | 75,559 |
| Aug 7, 2025 | 1,185.00 | 1,220.00 | 1,170.00 | 1,191.00 | 1,191.00 | 0.76% | 74,273 |
| Aug 6, 2025 | 1,098.00 | 1,197.00 | 1,087.00 | 1,182.00 | 1,182.00 | 7.65% | 168,971 |
| Aug 5, 2025 | 1,106.00 | 1,125.00 | 1,070.00 | 1,098.00 | 1,098.00 | -0.27% | 129,528 |
| Aug 4, 2025 | 1,001.00 | 1,101.00 | 1,000.00 | 1,101.00 | 1,101.00 | 9.99% | 184,340 |
| Aug 1, 2025 | 1,016.00 | 1,017.00 | 996.50 | 1,001.00 | 1,001.00 | -1.48% | 34,072 |
| Jul 31, 2025 | 1,002.00 | 1,020.00 | 995.00 | 1,016.00 | 1,016.00 | 1.85% | 48,543 |
| Jul 30, 2025 | 1,029.00 | 1,035.00 | 993.50 | 997.50 | 997.50 | -3.06% | 60,212 |
| Jul 29, 2025 | 990.50 | 1,038.00 | 985.50 | 1,029.00 | 1,029.00 | 3.89% | 127,465 |
| Jul 28, 2025 | 994.00 | 1,005.00 | 988.50 | 990.50 | 990.50 | -0.65% | 35,979 |
| Jul 25, 2025 | 1,015.00 | 1,020.00 | 971.00 | 997.00 | 997.00 | -1.58% | 107,520 |
| Jul 24, 2025 | 1,013.00 | 1,032.00 | 1,002.00 | 1,013.00 | 1,013.00 | 0.10% | 53,148 |
| Jul 23, 2025 | 1,015.00 | 1,030.00 | 997.50 | 1,012.00 | 1,012.00 | - | 78,908 |
| Jul 22, 2025 | 1,006.00 | 1,034.00 | 1,006.00 | 1,012.00 | 1,012.00 | 0.70% | 77,563 |
| Jul 21, 2025 | 993.00 | 1,021.00 | 977.00 | 1,005.00 | 1,005.00 | 1.21% | 134,721 |
| Jul 18, 2025 | 950.00 | 1,009.00 | 947.00 | 993.00 | 993.00 | 6.32% | 184,209 |