Marmaris Altinyunus Turistik Tesisler A.S. (IST:MAALT)
Turkey
· Delayed Price · Currency is TRY 1,213.00
-29.00 (-2.33%)
Last updated: Apr 28, 2026, 5:59 PM GMT+3
IST:MAALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,242.00 | 1,269.00 | 1,220.00 | 1,233.00 | - | -0.72% | 14,225 |
| Apr 27, 2026 | 1,332.00 | 1,352.00 | 1,238.00 | 1,242.00 | 1,242.00 | -6.19% | 79,417 |
| Apr 24, 2026 | 1,331.00 | 1,354.00 | 1,314.00 | 1,324.00 | 1,324.00 | -0.53% | 48,744 |
| Apr 22, 2026 | 1,352.00 | 1,369.00 | 1,305.00 | 1,331.00 | 1,331.00 | -1.41% | 64,938 |
| Apr 21, 2026 | 1,438.00 | 1,440.00 | 1,350.00 | 1,350.00 | 1,350.00 | -4.80% | 79,662 |
| Apr 20, 2026 | 1,350.00 | 1,431.00 | 1,296.00 | 1,418.00 | 1,418.00 | 4.80% | 165,350 |
| Apr 17, 2026 | 1,498.00 | 1,508.00 | 1,349.00 | 1,353.00 | 1,353.00 | -9.68% | 205,521 |
| Apr 16, 2026 | 1,481.00 | 1,519.00 | 1,450.00 | 1,498.00 | 1,498.00 | -0.40% | 105,729 |
| Apr 15, 2026 | 1,531.00 | 1,539.00 | 1,465.00 | 1,504.00 | 1,504.00 | -1.76% | 139,113 |
| Apr 14, 2026 | 1,517.00 | 1,576.00 | 1,504.00 | 1,531.00 | 1,531.00 | 4.93% | 212,750 |
| Apr 13, 2026 | 1,315.00 | 1,459.00 | 1,315.00 | 1,459.00 | 1,459.00 | 9.95% | 99,813 |
| Apr 10, 2026 | 1,311.00 | 1,374.00 | 1,292.00 | 1,327.00 | 1,327.00 | 1.69% | 139,042 |
| Apr 9, 2026 | 1,281.00 | 1,325.00 | 1,246.00 | 1,305.00 | 1,305.00 | 3.08% | 161,626 |
| Apr 8, 2026 | 1,194.00 | 1,266.00 | 1,180.00 | 1,266.00 | 1,266.00 | 9.99% | 129,975 |
| Apr 7, 2026 | 1,169.00 | 1,203.00 | 1,137.00 | 1,151.00 | 1,151.00 | -1.88% | 51,950 |
| Apr 6, 2026 | 1,168.00 | 1,180.00 | 1,144.00 | 1,173.00 | 1,173.00 | 1.21% | 40,630 |
| Apr 3, 2026 | 1,172.00 | 1,203.00 | 1,141.00 | 1,159.00 | 1,159.00 | -1.53% | 104,541 |
| Apr 2, 2026 | 1,170.00 | 1,223.00 | 1,157.00 | 1,177.00 | 1,177.00 | -0.08% | 93,622 |
| Apr 1, 2026 | 1,156.00 | 1,205.00 | 1,148.00 | 1,178.00 | 1,178.00 | 3.79% | 86,675 |
| Mar 31, 2026 | 1,103.00 | 1,170.00 | 1,101.00 | 1,135.00 | 1,135.00 | 1.98% | 74,924 |
| Mar 30, 2026 | 1,033.00 | 1,129.00 | 1,000.00 | 1,113.00 | 1,113.00 | 8.37% | 154,047 |
| Mar 27, 2026 | 1,085.00 | 1,086.00 | 1,020.00 | 1,027.00 | 1,027.00 | -4.20% | 57,083 |
| Mar 26, 2026 | 1,140.00 | 1,178.00 | 1,070.00 | 1,072.00 | 1,072.00 | -6.70% | 81,186 |
| Mar 25, 2026 | 1,140.00 | 1,188.00 | 1,131.00 | 1,149.00 | 1,149.00 | 2.04% | 63,787 |
| Mar 24, 2026 | 1,133.00 | 1,183.00 | 1,114.00 | 1,126.00 | 1,126.00 | -0.71% | 69,704 |
| Mar 23, 2026 | 1,161.00 | 1,161.00 | 1,079.00 | 1,134.00 | 1,134.00 | -2.74% | 84,174 |
| Mar 19, 2026 | 1,140.00 | 1,172.00 | 1,122.00 | 1,166.00 | 1,166.00 | 1.22% | 46,156 |
| Mar 18, 2026 | 1,165.00 | 1,231.00 | 1,134.00 | 1,152.00 | 1,152.00 | 0.26% | 248,849 |
| Mar 17, 2026 | 1,045.00 | 1,149.00 | 1,045.00 | 1,149.00 | 1,149.00 | 9.95% | 94,687 |
| Mar 16, 2026 | 990.00 | 1,053.00 | 988.00 | 1,045.00 | 1,045.00 | 5.56% | 95,488 |
| Mar 13, 2026 | 999.50 | 999.50 | 972.00 | 990.00 | 990.00 | -0.85% | 39,730 |
| Mar 12, 2026 | 971.50 | 1,002.00 | 966.50 | 998.50 | 998.50 | 2.25% | 77,132 |
| Mar 11, 2026 | 955.00 | 1,019.00 | 939.50 | 976.50 | 976.50 | 2.25% | 141,898 |
| Mar 10, 2026 | 944.50 | 963.50 | 925.00 | 955.00 | 955.00 | 6.29% | 72,655 |
| Mar 9, 2026 | 880.00 | 905.00 | 875.00 | 898.50 | 898.50 | -1.16% | 59,329 |
| Mar 6, 2026 | 918.00 | 930.50 | 899.00 | 909.00 | 909.00 | -0.66% | 42,871 |
| Mar 5, 2026 | 902.50 | 921.00 | 900.50 | 915.00 | 915.00 | 2.06% | 21,467 |
| Mar 4, 2026 | 882.00 | 921.50 | 881.50 | 896.50 | 896.50 | 1.19% | 34,207 |
| Mar 3, 2026 | 898.00 | 910.00 | 884.00 | 886.00 | 886.00 | -0.45% | 37,859 |
| Mar 2, 2026 | 867.00 | 893.50 | 861.00 | 890.00 | 890.00 | -3.37% | 39,641 |
| Feb 27, 2026 | 934.00 | 937.50 | 912.50 | 921.00 | 921.00 | -1.23% | 33,316 |
| Feb 26, 2026 | 946.00 | 949.50 | 921.00 | 932.50 | 932.50 | -1.27% | 32,312 |
| Feb 25, 2026 | 962.00 | 963.50 | 932.00 | 944.50 | 944.50 | -0.58% | 42,623 |
| Feb 24, 2026 | 972.50 | 977.00 | 946.50 | 950.00 | 950.00 | -2.21% | 35,648 |
| Feb 23, 2026 | 962.50 | 984.00 | 961.00 | 971.50 | 971.50 | 1.20% | 56,391 |
| Feb 20, 2026 | 968.00 | 979.00 | 956.50 | 960.00 | 960.00 | -0.93% | 38,788 |
| Feb 19, 2026 | 1,008.00 | 1,014.00 | 960.00 | 969.00 | 969.00 | -3.87% | 56,812 |
| Feb 18, 2026 | 1,016.00 | 1,061.00 | 1,003.00 | 1,008.00 | 1,008.00 | -0.69% | 80,062 |
| Feb 17, 2026 | 1,020.00 | 1,042.00 | 1,014.00 | 1,015.00 | 1,015.00 | -0.29% | 47,046 |
| Feb 16, 2026 | 1,013.00 | 1,026.00 | 1,010.00 | 1,018.00 | 1,018.00 | 0.59% | 58,254 |
| Feb 13, 2026 | 1,019.00 | 1,028.00 | 1,006.00 | 1,012.00 | 1,012.00 | -0.69% | 40,521 |
| Feb 12, 2026 | 1,003.00 | 1,033.00 | 997.00 | 1,019.00 | 1,019.00 | 1.70% | 83,435 |
| Feb 11, 2026 | 1,012.00 | 1,016.00 | 994.00 | 1,002.00 | 1,002.00 | -0.99% | 44,098 |
| Feb 10, 2026 | 1,038.00 | 1,063.00 | 1,000.00 | 1,012.00 | 1,012.00 | 1.30% | 95,614 |
| Feb 9, 2026 | 997.00 | 1,020.00 | 991.50 | 999.00 | 999.00 | 1.37% | 70,577 |
| Feb 6, 2026 | 999.00 | 1,017.00 | 970.00 | 985.50 | 985.50 | -0.15% | 80,455 |
| Feb 5, 2026 | 1,055.00 | 1,095.00 | 966.00 | 987.00 | 987.00 | -3.89% | 164,606 |
| Feb 4, 2026 | 934.00 | 1,027.00 | 934.00 | 1,027.00 | 1,027.00 | 9.96% | 253,998 |
| Feb 3, 2026 | 925.00 | 937.00 | 920.00 | 934.00 | 934.00 | 0.97% | 31,360 |
| Feb 2, 2026 | 944.50 | 944.50 | 921.00 | 925.00 | 925.00 | -2.48% | 34,768 |
| Jan 30, 2026 | 953.00 | 956.00 | 938.50 | 948.50 | 948.50 | -0.42% | 26,706 |
| Jan 29, 2026 | 951.00 | 966.50 | 944.00 | 952.50 | 952.50 | 0.16% | 34,013 |
| Jan 28, 2026 | 950.50 | 957.50 | 944.00 | 951.00 | 951.00 | 0.16% | 30,521 |
| Jan 27, 2026 | 954.00 | 968.50 | 944.50 | 949.50 | 949.50 | -0.42% | 40,074 |
| Jan 26, 2026 | 938.00 | 957.00 | 932.00 | 953.50 | 953.50 | 1.44% | 49,058 |
| Jan 23, 2026 | 949.00 | 949.00 | 902.50 | 940.00 | 940.00 | -0.69% | 31,455 |
| Jan 22, 2026 | 935.50 | 954.50 | 935.00 | 946.50 | 946.50 | 1.18% | 36,629 |
| Jan 21, 2026 | 942.00 | 946.50 | 927.00 | 935.50 | 935.50 | -0.74% | 26,116 |
| Jan 20, 2026 | 945.00 | 953.00 | 938.50 | 942.50 | 942.50 | -0.68% | 27,093 |
| Jan 19, 2026 | 946.00 | 955.00 | 942.00 | 949.00 | 949.00 | -0.42% | 36,349 |
| Jan 16, 2026 | 960.00 | 969.50 | 947.00 | 953.00 | 953.00 | -0.42% | 31,117 |
| Jan 15, 2026 | 940.50 | 964.50 | 931.00 | 957.00 | 957.00 | 1.81% | 46,362 |
| Jan 14, 2026 | 928.50 | 975.00 | 928.50 | 940.00 | 940.00 | 1.18% | 142,506 |
| Jan 13, 2026 | 930.00 | 945.00 | 926.00 | 929.00 | 929.00 | -0.16% | 50,550 |
| Jan 12, 2026 | 916.00 | 948.00 | 912.50 | 930.50 | 930.50 | 1.69% | 77,367 |
| Jan 9, 2026 | 920.00 | 921.00 | 912.00 | 915.00 | 915.00 | -0.44% | 15,852 |
| Jan 8, 2026 | 926.00 | 929.50 | 902.00 | 919.00 | 919.00 | -0.76% | 25,697 |
| Jan 7, 2026 | 946.50 | 966.50 | 925.00 | 926.00 | 926.00 | -1.96% | 47,508 |
| Jan 6, 2026 | 909.00 | 971.50 | 909.00 | 944.50 | 944.50 | 3.79% | 88,735 |
| Jan 5, 2026 | 928.00 | 934.00 | 905.50 | 910.00 | 910.00 | -1.78% | 22,463 |
| Jan 2, 2026 | 902.50 | 936.00 | 901.00 | 926.50 | 926.50 | 2.72% | 30,473 |
| Dec 31, 2025 | 919.50 | 919.50 | 896.50 | 902.00 | 902.00 | 0.78% | 23,179 |
| Dec 30, 2025 | 905.00 | 911.50 | 860.50 | 895.00 | 895.00 | -1.10% | 39,635 |
| Dec 29, 2025 | 948.00 | 954.00 | 904.00 | 905.00 | 905.00 | -4.54% | 45,571 |
| Dec 26, 2025 | 949.50 | 955.50 | 944.00 | 948.00 | 948.00 | -0.16% | 19,940 |
| Dec 25, 2025 | 952.50 | 968.50 | 948.00 | 949.50 | 949.50 | -0.16% | 23,370 |
| Dec 24, 2025 | 962.50 | 966.00 | 947.00 | 951.00 | 951.00 | -1.60% | 25,506 |
| Dec 23, 2025 | 961.00 | 979.50 | 956.50 | 966.50 | 966.50 | 0.73% | 29,031 |
| Dec 22, 2025 | 986.50 | 1,005.00 | 959.50 | 959.50 | 959.50 | -2.59% | 43,186 |
| Dec 19, 2025 | 971.00 | 1,025.00 | 950.00 | 985.00 | 985.00 | 1.49% | 88,818 |
| Dec 18, 2025 | 967.00 | 996.50 | 949.00 | 970.50 | 970.50 | 1.20% | 76,253 |
| Dec 17, 2025 | 965.00 | 978.00 | 948.00 | 959.00 | 959.00 | -0.62% | 40,319 |
| Dec 16, 2025 | 977.00 | 992.00 | 962.00 | 965.00 | 965.00 | -1.18% | 27,109 |
| Dec 15, 2025 | 1,002.00 | 1,008.00 | 971.50 | 976.50 | 976.50 | -2.25% | 58,651 |
| Dec 12, 2025 | 1,020.00 | 1,055.00 | 990.00 | 999.00 | 999.00 | 0.20% | 76,437 |
| Dec 11, 2025 | 1,054.00 | 1,064.00 | 990.00 | 997.00 | 997.00 | -3.30% | 138,394 |
| Dec 10, 2025 | 940.00 | 1,031.00 | 940.00 | 1,031.00 | 1,031.00 | 9.97% | 98,756 |
| Dec 9, 2025 | 983.50 | 984.00 | 933.00 | 937.50 | 937.50 | -4.34% | 63,831 |
| Dec 8, 2025 | 1,042.00 | 1,045.00 | 980.00 | 980.00 | 980.00 | -4.85% | 53,319 |
| Dec 5, 2025 | 1,067.00 | 1,110.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.48% | 186,668 |