Tureks Turunc Madencilik Ic ve Dis Ticaret A.S. (IST:MARBL)
Turkey
· Delayed Price · Currency is TRY 13.61
+0.21 (1.57%)
Last updated: Apr 29, 2026, 10:16 AM GMT+3
IST:MARBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.91 | 14.08 | 13.40 | 13.40 | 13.40 | -3.67% | 2,758,875 |
| Apr 27, 2026 | 13.71 | 14.29 | 13.70 | 13.91 | 13.91 | 2.20% | 4,937,539 |
| Apr 24, 2026 | 14.08 | 14.57 | 13.60 | 13.61 | 13.61 | -3.54% | 4,856,110 |
| Apr 22, 2026 | 13.40 | 14.65 | 13.40 | 14.11 | 14.11 | 5.61% | 12,064,040 |
| Apr 21, 2026 | 13.94 | 13.94 | 13.31 | 13.36 | 13.36 | -2.48% | 2,425,634 |
| Apr 20, 2026 | 13.11 | 13.75 | 12.91 | 13.70 | 13.70 | 3.40% | 3,255,618 |
| Apr 17, 2026 | 12.91 | 13.30 | 12.91 | 13.25 | 13.25 | 2.87% | 1,846,305 |
| Apr 16, 2026 | 13.25 | 13.34 | 12.84 | 12.88 | 12.88 | -2.42% | 2,042,215 |
| Apr 15, 2026 | 12.81 | 13.50 | 12.81 | 13.20 | 13.20 | 3.21% | 2,478,425 |
| Apr 14, 2026 | 12.65 | 12.92 | 12.65 | 12.79 | 12.79 | 1.91% | 1,556,167 |
| Apr 13, 2026 | 12.58 | 12.72 | 12.41 | 12.55 | 12.55 | -1.18% | 1,609,944 |
| Apr 10, 2026 | 12.47 | 12.85 | 12.47 | 12.70 | 12.70 | 2.01% | 2,833,525 |
| Apr 9, 2026 | 12.59 | 12.63 | 12.33 | 12.45 | 12.45 | -0.64% | 1,470,366 |
| Apr 8, 2026 | 12.51 | 13.29 | 12.51 | 12.53 | 12.53 | 2.79% | 1,589,526 |
| Apr 7, 2026 | 12.61 | 12.76 | 12.09 | 12.19 | 12.19 | -3.71% | 1,907,439 |
| Apr 6, 2026 | 12.55 | 12.77 | 12.55 | 12.66 | 12.66 | 0.88% | 1,136,015 |
| Apr 3, 2026 | 12.45 | 12.88 | 12.43 | 12.55 | 12.55 | 0.72% | 2,683,166 |
| Apr 2, 2026 | 12.59 | 12.59 | 12.41 | 12.46 | 12.46 | -1.27% | 1,630,574 |
| Apr 1, 2026 | 12.51 | 12.65 | 12.43 | 12.62 | 12.62 | 1.77% | 2,270,827 |
| Mar 31, 2026 | 12.42 | 12.65 | 12.24 | 12.40 | 12.40 | -0.08% | 2,089,575 |
| Mar 30, 2026 | 12.86 | 12.88 | 12.40 | 12.41 | 12.41 | -3.42% | 2,942,932 |
| Mar 27, 2026 | 13.37 | 13.66 | 12.50 | 12.85 | 12.85 | -2.06% | 3,887,768 |
| Mar 26, 2026 | 13.37 | 13.69 | 12.95 | 13.12 | 13.12 | -1.87% | 3,530,902 |
| Mar 25, 2026 | 13.84 | 14.35 | 13.22 | 13.37 | 13.37 | -2.48% | 9,276,220 |
| Mar 24, 2026 | 12.89 | 13.87 | 12.72 | 13.71 | 13.71 | 8.04% | 11,124,070 |
| Mar 23, 2026 | 12.15 | 12.84 | 11.85 | 12.69 | 12.69 | 3.51% | 5,372,699 |
| Mar 19, 2026 | 12.55 | 12.55 | 12.24 | 12.26 | 12.26 | -0.89% | 758,891 |
| Mar 18, 2026 | 12.69 | 12.85 | 12.32 | 12.37 | 12.37 | -1.43% | 2,672,030 |
| Mar 17, 2026 | 12.35 | 12.88 | 12.18 | 12.55 | 12.55 | 2.12% | 4,425,865 |
| Mar 16, 2026 | 11.61 | 12.49 | 11.54 | 12.29 | 12.29 | 6.31% | 5,513,996 |
| Mar 13, 2026 | 11.68 | 11.75 | 11.48 | 11.56 | 11.56 | -1.03% | 1,343,628 |
| Mar 12, 2026 | 11.69 | 12.00 | 11.63 | 11.68 | 11.68 | -0.17% | 1,634,370 |
| Mar 11, 2026 | 11.97 | 11.97 | 11.66 | 11.70 | 11.70 | -2.82% | 1,641,630 |
| Mar 10, 2026 | 11.90 | 12.09 | 11.79 | 12.04 | 12.04 | 4.24% | 1,388,169 |
| Mar 9, 2026 | 11.60 | 11.65 | 11.35 | 11.55 | 11.55 | -1.87% | 1,294,393 |
| Mar 6, 2026 | 12.21 | 12.23 | 11.77 | 11.77 | 11.77 | -3.52% | 1,420,599 |
| Mar 5, 2026 | 11.60 | 12.23 | 11.60 | 12.20 | 12.20 | 5.72% | 3,051,320 |
| Mar 4, 2026 | 11.50 | 11.79 | 11.50 | 11.54 | 11.54 | 0.70% | 1,191,611 |
| Mar 3, 2026 | 11.72 | 11.86 | 11.46 | 11.46 | 11.46 | -1.63% | 1,714,310 |
| Mar 2, 2026 | 11.30 | 11.83 | 11.30 | 11.65 | 11.65 | -5.52% | 2,282,630 |
| Feb 27, 2026 | 12.45 | 12.83 | 12.18 | 12.33 | 12.33 | -0.96% | 2,190,508 |
| Feb 26, 2026 | 12.50 | 12.56 | 12.40 | 12.45 | 12.45 | - | 1,388,372 |
| Feb 25, 2026 | 12.84 | 12.93 | 12.43 | 12.45 | 12.45 | -2.96% | 1,866,698 |
| Feb 24, 2026 | 12.92 | 13.20 | 12.79 | 12.83 | 12.83 | -0.77% | 1,740,049 |
| Feb 23, 2026 | 12.95 | 13.25 | 12.90 | 12.93 | 12.93 | 0.62% | 2,149,279 |
| Feb 20, 2026 | 12.72 | 12.94 | 12.65 | 12.85 | 12.85 | 1.02% | 1,802,125 |
| Feb 19, 2026 | 13.65 | 13.67 | 12.69 | 12.72 | 12.72 | -6.54% | 2,623,034 |
| Feb 18, 2026 | 13.75 | 14.14 | 13.59 | 13.61 | 13.61 | -2.30% | 3,688,517 |
| Feb 17, 2026 | 14.04 | 14.13 | 13.90 | 13.93 | 13.93 | -0.29% | 2,506,926 |
| Feb 16, 2026 | 13.90 | 14.12 | 13.71 | 13.97 | 13.97 | 2.34% | 3,054,484 |
| Feb 13, 2026 | 13.68 | 13.81 | 13.59 | 13.65 | 13.65 | - | 2,769,059 |
| Feb 12, 2026 | 13.56 | 13.67 | 13.33 | 13.65 | 13.65 | 1.11% | 2,259,875 |
| Feb 11, 2026 | 13.62 | 13.77 | 13.40 | 13.50 | 13.50 | -0.88% | 2,889,730 |
| Feb 10, 2026 | 14.02 | 14.02 | 13.60 | 13.62 | 13.62 | -1.59% | 2,756,657 |
| Feb 9, 2026 | 13.75 | 14.09 | 13.71 | 13.84 | 13.84 | 1.91% | 1,968,771 |
| Feb 6, 2026 | 13.53 | 13.78 | 13.37 | 13.58 | 13.58 | 0.52% | 2,967,164 |
| Feb 5, 2026 | 13.59 | 13.94 | 13.50 | 13.51 | 13.51 | -1.53% | 3,021,698 |
| Feb 4, 2026 | 13.86 | 14.19 | 13.70 | 13.72 | 13.72 | -0.65% | 3,935,742 |
| Feb 3, 2026 | 13.86 | 14.32 | 13.73 | 13.81 | 13.81 | 0.58% | 4,729,265 |
| Feb 2, 2026 | 13.94 | 13.98 | 13.49 | 13.73 | 13.73 | -2.07% | 3,782,503 |
| Jan 30, 2026 | 14.97 | 15.02 | 13.88 | 14.02 | 14.02 | -8.31% | 8,535,445 |
| Jan 29, 2026 | 15.15 | 16.23 | 15.09 | 15.29 | 15.29 | 1.19% | 13,120,630 |
| Jan 28, 2026 | 14.40 | 15.73 | 14.20 | 15.11 | 15.11 | 4.93% | 14,607,430 |
| Jan 27, 2026 | 14.35 | 14.83 | 14.28 | 14.40 | 14.40 | 1.34% | 6,746,575 |
| Jan 26, 2026 | 14.30 | 14.65 | 13.97 | 14.21 | 14.21 | 0.50% | 5,807,966 |
| Jan 23, 2026 | 13.46 | 14.14 | 13.32 | 14.14 | 14.14 | 5.13% | 4,620,135 |
| Jan 22, 2026 | 13.49 | 13.61 | 13.22 | 13.45 | 13.45 | 0.37% | 2,524,690 |
| Jan 21, 2026 | 13.30 | 13.82 | 13.06 | 13.40 | 13.40 | 1.06% | 3,051,332 |
| Jan 20, 2026 | 13.47 | 13.61 | 13.15 | 13.26 | 13.26 | -0.75% | 2,499,706 |
| Jan 19, 2026 | 13.28 | 13.54 | 13.28 | 13.36 | 13.36 | 0.91% | 1,980,718 |
| Jan 16, 2026 | 13.35 | 13.68 | 13.17 | 13.24 | 13.24 | -0.82% | 1,757,024 |
| Jan 15, 2026 | 12.85 | 13.53 | 12.75 | 13.35 | 13.35 | 3.89% | 3,245,063 |
| Jan 14, 2026 | 13.30 | 13.45 | 12.85 | 12.85 | 12.85 | -3.53% | 3,363,180 |
| Jan 13, 2026 | 13.45 | 13.87 | 13.26 | 13.32 | 13.32 | -0.37% | 4,533,165 |
| Jan 12, 2026 | 13.75 | 14.30 | 13.14 | 13.37 | 13.37 | -0.74% | 12,558,760 |
| Jan 9, 2026 | 12.30 | 13.47 | 12.23 | 13.47 | 13.47 | 9.96% | 5,015,926 |
| Jan 8, 2026 | 12.26 | 12.31 | 12.06 | 12.25 | 12.25 | 0.08% | 1,161,942 |
| Jan 7, 2026 | 12.47 | 12.57 | 12.24 | 12.24 | 12.24 | -1.61% | 1,281,187 |
| Jan 6, 2026 | 12.40 | 12.81 | 12.36 | 12.44 | 12.44 | 0.81% | 1,774,438 |
| Jan 5, 2026 | 12.44 | 12.45 | 12.22 | 12.34 | 12.34 | -0.80% | 1,054,816 |
| Jan 2, 2026 | 12.28 | 12.58 | 12.28 | 12.44 | 12.44 | 1.39% | 811,744 |
| Dec 31, 2025 | 12.26 | 12.50 | 12.13 | 12.27 | 12.27 | 0.90% | 693,764 |
| Dec 30, 2025 | 12.14 | 12.26 | 12.02 | 12.16 | 12.16 | 0.16% | 982,970 |
| Dec 29, 2025 | 12.38 | 12.56 | 12.00 | 12.14 | 12.14 | -1.94% | 1,244,417 |
| Dec 26, 2025 | 12.44 | 12.51 | 12.29 | 12.38 | 12.38 | -0.72% | 835,202 |
| Dec 25, 2025 | 12.23 | 12.78 | 12.23 | 12.47 | 12.47 | 1.96% | 813,539 |
| Dec 24, 2025 | 12.38 | 12.43 | 12.21 | 12.23 | 12.23 | -1.13% | 998,535 |
| Dec 23, 2025 | 12.57 | 12.62 | 12.37 | 12.37 | 12.37 | -1.59% | 706,624 |
| Dec 22, 2025 | 12.81 | 12.91 | 12.57 | 12.57 | 12.57 | -1.72% | 824,433 |
| Dec 19, 2025 | 12.83 | 12.83 | 12.67 | 12.79 | 12.79 | -0.31% | 687,635 |
| Dec 18, 2025 | 12.88 | 12.98 | 12.81 | 12.83 | 12.83 | -0.31% | 914,617 |
| Dec 17, 2025 | 13.06 | 13.15 | 12.86 | 12.87 | 12.87 | -1.30% | 998,205 |
| Dec 16, 2025 | 12.99 | 13.22 | 12.93 | 13.04 | 13.04 | 0.31% | 1,072,214 |
| Dec 15, 2025 | 12.87 | 13.24 | 12.87 | 13.00 | 13.00 | 1.17% | 1,652,945 |
| Dec 12, 2025 | 12.82 | 13.03 | 12.75 | 12.85 | 12.85 | 0.39% | 1,608,128 |
| Dec 11, 2025 | 12.82 | 12.92 | 12.77 | 12.80 | 12.80 | -0.08% | 1,216,362 |
| Dec 10, 2025 | 12.83 | 13.09 | 12.79 | 12.81 | 12.81 | - | 1,292,938 |
| Dec 9, 2025 | 12.90 | 13.07 | 12.71 | 12.81 | 12.81 | -0.31% | 852,116 |
| Dec 8, 2025 | 12.91 | 13.02 | 12.83 | 12.85 | 12.85 | -0.08% | 1,199,967 |
| Dec 5, 2025 | 12.88 | 12.94 | 12.61 | 12.86 | 12.86 | 0.39% | 1,599,997 |