Marka Yatirim Holding A.S. (IST:MARKA)
Turkey
· Delayed Price · Currency is TRY 41.98
-0.92 (-2.14%)
At close: Dec 4, 2025
IST:MARKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 42.90 | 42.90 | 41.92 | 41.98 | 41.98 | -2.14% | 352,489 |
| Dec 3, 2025 | 43.50 | 43.50 | 41.80 | 42.90 | 42.90 | -0.14% | 589,616 |
| Dec 2, 2025 | 42.90 | 43.94 | 42.62 | 42.96 | 42.96 | 0.14% | 413,130 |
| Dec 1, 2025 | 42.16 | 43.32 | 42.00 | 42.90 | 42.90 | 1.76% | 334,901 |
| Nov 28, 2025 | 43.00 | 43.00 | 41.72 | 42.16 | 42.16 | -1.26% | 415,806 |
| Nov 27, 2025 | 43.86 | 44.00 | 42.70 | 42.70 | 42.70 | -2.64% | 410,768 |
| Nov 26, 2025 | 45.00 | 45.74 | 43.10 | 43.86 | 43.86 | -3.14% | 887,879 |
| Nov 25, 2025 | 42.52 | 46.76 | 42.30 | 45.28 | 45.28 | 6.49% | 2,954,252 |
| Nov 24, 2025 | 42.02 | 42.86 | 41.46 | 42.52 | 42.52 | 0.14% | 666,375 |
| Nov 21, 2025 | 42.10 | 42.76 | 41.56 | 42.46 | 42.46 | 0.86% | 378,056 |
| Nov 20, 2025 | 42.62 | 43.22 | 41.98 | 42.10 | 42.10 | -1.22% | 272,409 |
| Nov 19, 2025 | 42.48 | 45.98 | 42.00 | 42.62 | 42.62 | 1.28% | 904,961 |
| Nov 18, 2025 | 42.50 | 42.92 | 41.76 | 42.08 | 42.08 | -1.87% | 424,127 |
| Nov 17, 2025 | 42.18 | 44.80 | 42.18 | 42.88 | 42.88 | 1.66% | 676,985 |
| Nov 14, 2025 | 42.62 | 43.38 | 41.00 | 42.18 | 42.18 | -2.45% | 293,110 |
| Nov 13, 2025 | 43.60 | 43.94 | 42.86 | 43.24 | 43.24 | -0.83% | 325,441 |
| Nov 12, 2025 | 45.16 | 45.16 | 43.42 | 43.60 | 43.60 | -0.91% | 235,990 |
| Nov 11, 2025 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | -2.22% | 429,094 |
| Nov 10, 2025 | 45.76 | 46.24 | 44.76 | 45.00 | 45.00 | -1.66% | 428,744 |
| Nov 7, 2025 | 45.24 | 46.04 | 43.00 | 45.76 | 45.76 | 1.15% | 472,356 |
| Nov 6, 2025 | 45.26 | 45.86 | 45.20 | 45.24 | 45.24 | -0.53% | 359,781 |
| Nov 5, 2025 | 45.74 | 46.52 | 45.26 | 45.48 | 45.48 | -0.57% | 343,233 |
| Nov 4, 2025 | 46.58 | 46.58 | 45.40 | 45.74 | 45.74 | -1.80% | 402,126 |
| Nov 3, 2025 | 45.90 | 47.18 | 45.90 | 46.58 | 46.58 | 1.48% | 471,203 |
| Oct 31, 2025 | 46.28 | 46.68 | 45.54 | 45.90 | 45.90 | -1.67% | 523,096 |
| Oct 30, 2025 | 47.30 | 47.52 | 46.68 | 46.68 | 46.68 | -1.44% | 683,990 |
| Oct 28, 2025 | 47.00 | 47.48 | 46.28 | 47.36 | 47.36 | 0.25% | 501,483 |
| Oct 27, 2025 | 45.70 | 47.40 | 44.98 | 47.24 | 47.24 | 3.51% | 850,926 |
| Oct 24, 2025 | 42.54 | 46.24 | 42.54 | 45.64 | 45.64 | 6.09% | 943,392 |
| Oct 23, 2025 | 44.48 | 44.48 | 43.02 | 43.02 | 43.02 | -3.33% | 374,588 |
| Oct 22, 2025 | 44.52 | 44.54 | 43.78 | 44.50 | 44.50 | -0.13% | 597,858 |
| Oct 21, 2025 | 44.50 | 44.56 | 43.40 | 44.56 | 44.56 | 0.50% | 512,929 |
| Oct 20, 2025 | 43.76 | 44.36 | 42.60 | 44.34 | 44.34 | 1.37% | 577,301 |
| Oct 17, 2025 | 42.82 | 43.76 | 41.72 | 43.74 | 43.74 | 2.24% | 485,612 |
| Oct 16, 2025 | 43.30 | 43.86 | 42.72 | 42.78 | 42.78 | -0.97% | 556,760 |
| Oct 15, 2025 | 42.92 | 45.50 | 42.80 | 43.20 | 43.20 | 0.65% | 1,041,780 |
| Oct 14, 2025 | 44.16 | 44.96 | 42.30 | 42.92 | 42.92 | -4.58% | 1,001,470 |
| Oct 13, 2025 | 46.44 | 46.44 | 44.50 | 44.98 | 44.98 | -3.14% | 911,043 |
| Oct 10, 2025 | 45.08 | 48.70 | 45.00 | 46.44 | 46.44 | 3.02% | 2,188,678 |
| Oct 9, 2025 | 44.94 | 45.26 | 44.36 | 45.08 | 45.08 | 0.31% | 556,188 |
| Oct 8, 2025 | 45.14 | 45.52 | 44.40 | 44.94 | 44.94 | -0.44% | 571,784 |
| Oct 7, 2025 | 44.98 | 46.00 | 44.56 | 45.14 | 45.14 | 0.36% | 539,111 |
| Oct 6, 2025 | 45.58 | 46.04 | 44.90 | 44.98 | 44.98 | -0.66% | 473,439 |
| Oct 3, 2025 | 45.58 | 46.22 | 45.12 | 45.28 | 45.28 | -1.05% | 582,288 |
| Oct 2, 2025 | 46.44 | 46.84 | 45.58 | 45.76 | 45.76 | -0.95% | 342,199 |
| Oct 1, 2025 | 45.62 | 46.78 | 45.18 | 46.20 | 46.20 | 1.27% | 823,637 |
| Sep 30, 2025 | 46.08 | 47.16 | 45.50 | 45.62 | 45.62 | -1.00% | 798,279 |
| Sep 29, 2025 | 47.88 | 48.74 | 45.64 | 46.08 | 46.08 | -5.46% | 1,334,321 |
| Sep 26, 2025 | 48.80 | 48.80 | 47.42 | 48.74 | 48.74 | -0.12% | 766,970 |
| Sep 25, 2025 | 49.96 | 49.96 | 48.32 | 48.80 | 48.80 | -2.32% | 586,973 |
| Sep 24, 2025 | 50.05 | 50.10 | 47.62 | 49.96 | 49.96 | 0.89% | 998,701 |
| Sep 23, 2025 | 52.90 | 53.00 | 48.74 | 49.52 | 49.52 | -4.77% | 2,622,441 |
| Sep 22, 2025 | 47.38 | 52.00 | 47.38 | 52.00 | 52.00 | 9.94% | 3,628,904 |
| Sep 19, 2025 | 47.24 | 47.34 | 46.38 | 47.30 | 47.30 | 0.21% | 636,834 |
| Sep 18, 2025 | 47.42 | 47.82 | 46.94 | 47.20 | 47.20 | - | 729,732 |
| Sep 17, 2025 | 47.42 | 47.64 | 46.98 | 47.20 | 47.20 | -0.46% | 857,365 |
| Sep 16, 2025 | 46.88 | 47.94 | 46.88 | 47.42 | 47.42 | 1.24% | 631,274 |
| Sep 15, 2025 | 44.58 | 47.08 | 44.12 | 46.84 | 46.84 | 5.07% | 783,717 |
| Sep 12, 2025 | 46.06 | 46.90 | 44.28 | 44.58 | 44.58 | -3.21% | 942,785 |
| Sep 11, 2025 | 47.70 | 48.06 | 45.88 | 46.06 | 46.06 | -3.36% | 674,617 |
| Sep 10, 2025 | 47.42 | 48.50 | 47.30 | 47.66 | 47.66 | 0.55% | 789,385 |
| Sep 9, 2025 | 48.46 | 48.72 | 47.10 | 47.40 | 47.40 | -1.13% | 716,177 |
| Sep 8, 2025 | 47.78 | 48.46 | 46.72 | 47.94 | 47.94 | 0.29% | 974,354 |
| Sep 5, 2025 | 49.04 | 49.46 | 47.66 | 47.80 | 47.80 | -2.53% | 840,679 |
| Sep 4, 2025 | 49.90 | 49.90 | 48.82 | 49.04 | 49.04 | 0.57% | 649,688 |
| Sep 3, 2025 | 49.16 | 49.46 | 48.36 | 48.76 | 48.76 | -0.69% | 895,224 |
| Sep 2, 2025 | 50.30 | 50.95 | 45.46 | 49.10 | 49.10 | -2.19% | 1,363,887 |
| Sep 1, 2025 | 50.55 | 51.55 | 50.00 | 50.20 | 50.20 | -0.69% | 1,181,530 |
| Aug 29, 2025 | 51.05 | 51.95 | 50.25 | 50.55 | 50.55 | -0.59% | 898,080 |
| Aug 28, 2025 | 51.55 | 52.40 | 50.65 | 50.85 | 50.85 | -1.36% | 822,284 |
| Aug 27, 2025 | 53.70 | 54.00 | 51.50 | 51.55 | 51.55 | -4.00% | 1,239,321 |
| Aug 26, 2025 | 55.55 | 55.60 | 53.55 | 53.70 | 53.70 | -1.56% | 890,741 |
| Aug 25, 2025 | 53.80 | 56.25 | 53.25 | 54.55 | 54.55 | 1.87% | 1,869,982 |
| Aug 22, 2025 | 53.65 | 54.80 | 53.25 | 53.55 | 53.55 | 0.28% | 1,278,298 |
| Aug 21, 2025 | 54.00 | 55.55 | 52.65 | 53.40 | 53.40 | -0.09% | 1,789,790 |
| Aug 20, 2025 | 55.45 | 56.40 | 53.20 | 53.45 | 53.45 | -3.61% | 1,603,267 |
| Aug 19, 2025 | 58.60 | 61.05 | 54.95 | 55.45 | 55.45 | -5.38% | 3,048,933 |
| Aug 18, 2025 | 53.35 | 58.60 | 53.35 | 58.60 | 58.60 | 9.94% | 4,788,142 |
| Aug 15, 2025 | 52.60 | 54.40 | 51.05 | 53.30 | 53.30 | 3.80% | 1,869,619 |
| Aug 14, 2025 | 53.00 | 54.35 | 51.35 | 51.35 | 51.35 | -2.38% | 2,509,884 |
| Aug 13, 2025 | 51.10 | 54.45 | 50.50 | 52.60 | 52.60 | 2.14% | 2,671,706 |
| Aug 12, 2025 | 50.30 | 53.15 | 49.80 | 51.50 | 51.50 | 2.69% | 2,121,695 |
| Aug 11, 2025 | 50.20 | 51.40 | 50.10 | 50.15 | 50.15 | 0.20% | 617,890 |
| Aug 8, 2025 | 51.60 | 51.70 | 49.98 | 50.05 | 50.05 | -2.44% | 737,616 |
| Aug 7, 2025 | 51.90 | 53.00 | 51.15 | 51.30 | 51.30 | -0.87% | 921,266 |
| Aug 6, 2025 | 52.35 | 53.55 | 51.55 | 51.75 | 51.75 | -1.05% | 1,048,638 |
| Aug 5, 2025 | 52.55 | 53.05 | 51.75 | 52.30 | 52.30 | -0.19% | 668,594 |
| Aug 4, 2025 | 51.05 | 54.55 | 51.00 | 52.40 | 52.40 | 3.35% | 1,674,114 |
| Aug 1, 2025 | 52.60 | 52.85 | 50.50 | 50.70 | 50.70 | -3.61% | 1,045,031 |
| Jul 31, 2025 | 49.70 | 53.50 | 49.70 | 52.60 | 52.60 | 5.75% | 2,275,687 |
| Jul 30, 2025 | 50.05 | 50.35 | 49.24 | 49.74 | 49.74 | -0.48% | 760,054 |
| Jul 29, 2025 | 50.30 | 51.10 | 49.64 | 49.98 | 49.98 | -0.64% | 775,604 |
| Jul 28, 2025 | 48.80 | 51.25 | 48.76 | 50.30 | 50.30 | 3.37% | 1,295,372 |
| Jul 25, 2025 | 48.76 | 49.92 | 48.50 | 48.66 | 48.66 | -0.12% | 850,313 |
| Jul 24, 2025 | 48.12 | 49.50 | 47.94 | 48.72 | 48.72 | 1.25% | 734,783 |
| Jul 23, 2025 | 48.98 | 49.36 | 48.10 | 48.12 | 48.12 | -1.51% | 758,543 |
| Jul 22, 2025 | 49.36 | 49.58 | 48.68 | 48.86 | 48.86 | -0.97% | 636,306 |
| Jul 21, 2025 | 49.50 | 50.50 | 48.98 | 49.34 | 49.34 | 1.07% | 555,738 |
| Jul 18, 2025 | 49.18 | 49.18 | 48.42 | 48.82 | 48.82 | -0.89% | 403,387 |
| Jul 17, 2025 | 48.24 | 49.76 | 48.24 | 49.26 | 49.26 | 2.33% | 567,677 |