Marka Yatirim Holding A.S. (IST:MARKA)
Turkey
· Delayed Price · Currency is TRY 54.05
+0.80 (1.50%)
Last updated: Apr 29, 2026, 3:24 PM GMT+3
IST:MARKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.85 | 55.35 | 53.05 | 53.25 | 53.25 | -0.75% | 1,661,839 |
| Apr 27, 2026 | 56.95 | 56.95 | 53.65 | 53.65 | 53.65 | -3.42% | 1,239,809 |
| Apr 24, 2026 | 54.45 | 56.10 | 53.80 | 55.55 | 55.55 | 2.59% | 1,957,410 |
| Apr 22, 2026 | 55.25 | 56.55 | 54.15 | 54.15 | 54.15 | -1.99% | 1,673,514 |
| Apr 21, 2026 | 54.50 | 58.55 | 50.80 | 55.25 | 55.25 | 0.82% | 4,881,805 |
| Apr 20, 2026 | 55.30 | 57.30 | 54.50 | 54.80 | 54.80 | -0.99% | 2,788,784 |
| Apr 17, 2026 | 56.95 | 59.50 | 54.85 | 55.35 | 55.35 | 2.31% | 6,156,797 |
| Apr 16, 2026 | 55.15 | 57.50 | 53.15 | 54.10 | 54.10 | -2.70% | 3,095,426 |
| Apr 15, 2026 | 58.00 | 59.50 | 55.55 | 55.60 | 55.60 | -4.79% | 3,825,799 |
| Apr 14, 2026 | 61.00 | 62.25 | 58.40 | 58.40 | 58.40 | -2.83% | 2,637,862 |
| Apr 13, 2026 | 59.00 | 64.30 | 56.50 | 60.10 | 60.10 | 1.18% | 5,875,701 |
| Apr 10, 2026 | 62.00 | 64.50 | 56.50 | 59.40 | 59.40 | -3.88% | 4,646,953 |
| Apr 9, 2026 | 64.80 | 66.55 | 58.90 | 61.80 | 61.80 | 2.15% | 13,565,460 |
| Apr 8, 2026 | 60.40 | 60.50 | 59.10 | 60.50 | 60.50 | 10.00% | 804,310 |
| Apr 7, 2026 | 48.38 | 55.00 | 48.06 | 55.00 | 55.00 | 10.00% | 6,453,689 |
| Apr 6, 2026 | 52.55 | 57.00 | 49.00 | 50.00 | 50.00 | -5.84% | 5,624,480 |
| Apr 3, 2026 | 60.50 | 61.00 | 53.10 | 53.10 | 53.10 | -10.00% | 7,046,671 |
| Apr 2, 2026 | 57.80 | 64.25 | 56.40 | 59.00 | 59.00 | 0.85% | 7,128,631 |
| Apr 1, 2026 | 62.25 | 62.95 | 55.15 | 58.50 | 58.50 | 2.18% | 14,155,330 |
| Mar 31, 2026 | 57.00 | 57.25 | 56.25 | 57.25 | 57.25 | 9.99% | 998,977 |
| Mar 30, 2026 | 51.00 | 52.05 | 50.65 | 52.05 | 52.05 | 9.90% | 1,868,100 |
| Mar 27, 2026 | 43.00 | 47.36 | 42.42 | 47.36 | 47.36 | 9.99% | 3,310,344 |
| Mar 26, 2026 | 51.80 | 51.80 | 43.06 | 43.06 | 43.06 | -8.62% | 11,612,750 |
| Mar 25, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 9.99% | 384,972 |
| Mar 24, 2026 | 40.60 | 42.84 | 40.34 | 42.84 | 42.84 | 9.96% | 1,935,143 |
| Mar 23, 2026 | 36.90 | 38.96 | 36.36 | 38.96 | 38.96 | 9.99% | 4,321,356 |
| Mar 19, 2026 | 33.80 | 35.42 | 33.80 | 35.42 | 35.42 | 10.00% | 2,060,686 |
| Mar 18, 2026 | 30.64 | 32.20 | 30.46 | 32.20 | 32.20 | 9.97% | 1,959,536 |
| Mar 17, 2026 | 29.28 | 29.28 | 27.90 | 29.28 | 29.28 | 9.99% | 1,990,088 |
| Mar 16, 2026 | 22.12 | 26.62 | 21.80 | 26.62 | 26.62 | 10.00% | 3,852,645 |
| Mar 11, 2026 | 26.84 | 27.16 | 24.20 | 24.20 | 24.20 | -9.97% | 3,759,615 |
| Mar 10, 2026 | 27.22 | 28.40 | 26.84 | 26.88 | 26.88 | -9.86% | 4,366,003 |
| Mar 9, 2026 | 31.20 | 31.34 | 29.66 | 29.82 | 29.82 | -4.97% | 675,113 |
| Mar 6, 2026 | 31.56 | 32.00 | 31.08 | 31.38 | 31.38 | -2.30% | 839,767 |
| Mar 5, 2026 | 31.90 | 32.76 | 31.86 | 32.12 | 32.12 | -0.19% | 826,174 |
| Mar 4, 2026 | 32.60 | 33.00 | 31.90 | 32.18 | 32.18 | -1.05% | 581,605 |
| Mar 3, 2026 | 32.82 | 33.52 | 32.10 | 32.52 | 32.52 | -1.45% | 833,780 |
| Mar 2, 2026 | 30.82 | 33.80 | 30.82 | 33.00 | 33.00 | -3.62% | 986,820 |
| Feb 27, 2026 | 35.42 | 36.10 | 34.04 | 34.24 | 34.24 | -3.22% | 671,688 |
| Feb 26, 2026 | 37.14 | 37.14 | 35.30 | 35.38 | 35.38 | -4.27% | 662,335 |
| Feb 25, 2026 | 37.52 | 37.52 | 35.66 | 36.96 | 36.96 | -0.38% | 658,601 |
| Feb 24, 2026 | 36.10 | 37.90 | 35.56 | 37.10 | 37.10 | 4.51% | 1,555,871 |
| Feb 23, 2026 | 35.82 | 36.28 | 35.38 | 35.50 | 35.50 | 0.11% | 257,369 |
| Feb 20, 2026 | 34.96 | 36.00 | 34.96 | 35.46 | 35.46 | 1.03% | 232,269 |
| Feb 19, 2026 | 36.78 | 37.16 | 35.08 | 35.10 | 35.10 | -4.57% | 411,543 |
| Feb 18, 2026 | 37.92 | 37.92 | 36.60 | 36.78 | 36.78 | -3.01% | 780,973 |
| Feb 17, 2026 | 36.70 | 38.74 | 36.10 | 37.92 | 37.92 | 3.89% | 1,329,864 |
| Feb 16, 2026 | 36.00 | 37.18 | 35.30 | 36.50 | 36.50 | 0.39% | 678,906 |
| Feb 13, 2026 | 37.18 | 37.18 | 36.08 | 36.36 | 36.36 | -2.21% | 775,867 |
| Feb 12, 2026 | 38.00 | 38.78 | 36.56 | 37.18 | 37.18 | -2.16% | 1,015,205 |
| Feb 11, 2026 | 39.64 | 39.82 | 36.92 | 38.00 | 38.00 | 2.26% | 2,096,638 |
| Feb 10, 2026 | 35.50 | 38.10 | 35.04 | 37.16 | 37.16 | 2.88% | 1,499,243 |
| Feb 9, 2026 | 35.00 | 36.92 | 34.98 | 36.12 | 36.12 | 4.09% | 1,302,261 |
| Feb 6, 2026 | 34.78 | 35.70 | 34.10 | 34.70 | 34.70 | 1.88% | 1,325,966 |
| Feb 5, 2026 | 34.42 | 34.56 | 34.06 | 34.06 | 34.06 | -1.05% | 326,361 |
| Feb 4, 2026 | 34.10 | 34.84 | 34.10 | 34.42 | 34.42 | 0.94% | 523,895 |
| Feb 3, 2026 | 34.72 | 34.94 | 34.00 | 34.10 | 34.10 | -1.56% | 439,024 |
| Feb 2, 2026 | 34.14 | 34.66 | 33.64 | 34.64 | 34.64 | 1.52% | 582,752 |
| Jan 30, 2026 | 34.84 | 34.92 | 33.88 | 34.12 | 34.12 | -2.07% | 763,546 |
| Jan 29, 2026 | 35.04 | 35.20 | 34.74 | 34.84 | 34.84 | -0.11% | 665,131 |
| Jan 28, 2026 | 35.10 | 35.26 | 34.84 | 34.88 | 34.88 | -0.63% | 591,889 |
| Jan 27, 2026 | 34.90 | 35.44 | 34.74 | 35.10 | 35.10 | 0.52% | 632,202 |
| Jan 26, 2026 | 35.50 | 35.58 | 34.90 | 34.92 | 34.92 | -1.69% | 689,088 |
| Jan 23, 2026 | 36.10 | 36.26 | 35.04 | 35.52 | 35.52 | -1.33% | 1,087,123 |
| Jan 22, 2026 | 34.84 | 36.64 | 34.48 | 36.00 | 36.00 | 3.63% | 1,308,169 |
| Jan 21, 2026 | 37.60 | 37.60 | 34.40 | 34.74 | 34.74 | -4.82% | 1,494,959 |
| Jan 20, 2026 | 35.14 | 37.16 | 34.80 | 36.50 | 36.50 | 3.87% | 2,011,509 |
| Jan 19, 2026 | 36.28 | 36.28 | 34.80 | 35.14 | 35.14 | -0.51% | 1,020,701 |
| Jan 16, 2026 | 35.60 | 36.06 | 34.50 | 35.32 | 35.32 | 0.17% | 699,109 |
| Jan 15, 2026 | 35.06 | 37.38 | 34.82 | 35.26 | 35.26 | 0.57% | 1,519,917 |
| Jan 14, 2026 | 34.34 | 36.08 | 33.70 | 35.06 | 35.06 | 2.10% | 1,381,101 |
| Jan 13, 2026 | 35.26 | 35.26 | 33.54 | 34.34 | 34.34 | -1.49% | 793,549 |
| Jan 12, 2026 | 35.94 | 36.30 | 34.76 | 34.86 | 34.86 | -3.01% | 1,040,832 |
| Jan 9, 2026 | 36.02 | 36.58 | 35.62 | 35.94 | 35.94 | -0.99% | 488,967 |
| Jan 8, 2026 | 37.20 | 39.04 | 35.36 | 36.30 | 36.30 | -1.09% | 1,347,155 |
| Jan 7, 2026 | 39.82 | 40.12 | 36.70 | 36.70 | 36.70 | -7.84% | 659,790 |
| Jan 6, 2026 | 40.20 | 40.54 | 39.70 | 39.82 | 39.82 | -1.44% | 627,773 |
| Jan 5, 2026 | 41.00 | 41.40 | 39.66 | 40.40 | 40.40 | 0.75% | 1,043,794 |
| Jan 2, 2026 | 37.06 | 40.42 | 37.00 | 40.10 | 40.10 | 7.91% | 2,457,932 |
| Dec 31, 2025 | 34.60 | 37.48 | 33.52 | 37.16 | 37.16 | 8.02% | 983,661 |
| Dec 30, 2025 | 35.10 | 35.68 | 34.34 | 34.40 | 34.40 | -2.49% | 667,202 |
| Dec 29, 2025 | 34.60 | 35.28 | 34.18 | 35.28 | 35.28 | 2.08% | 892,199 |
| Dec 26, 2025 | 36.10 | 36.60 | 34.50 | 34.56 | 34.56 | -4.21% | 676,908 |
| Dec 25, 2025 | 36.10 | 37.10 | 36.08 | 36.08 | 36.08 | -0.06% | 284,215 |
| Dec 24, 2025 | 37.04 | 37.52 | 36.10 | 36.10 | 36.10 | -2.70% | 507,542 |
| Dec 23, 2025 | 39.40 | 39.40 | 37.06 | 37.10 | 37.10 | -5.84% | 788,811 |
| Dec 22, 2025 | 40.58 | 40.80 | 38.88 | 39.40 | 39.40 | -2.86% | 874,970 |
| Dec 19, 2025 | 39.54 | 40.94 | 37.78 | 40.56 | 40.56 | 2.17% | 2,031,374 |
| Dec 18, 2025 | 36.92 | 40.30 | 35.94 | 39.70 | 39.70 | 7.41% | 1,356,974 |
| Dec 17, 2025 | 37.08 | 37.44 | 35.56 | 36.96 | 36.96 | -0.32% | 680,744 |
| Dec 16, 2025 | 37.30 | 38.06 | 37.00 | 37.08 | 37.08 | 0.22% | 370,091 |
| Dec 15, 2025 | 38.52 | 38.52 | 36.64 | 37.00 | 37.00 | -3.95% | 889,904 |
| Dec 12, 2025 | 37.90 | 38.62 | 36.02 | 38.52 | 38.52 | 2.72% | 757,395 |
| Dec 11, 2025 | 38.88 | 39.52 | 37.50 | 37.50 | 37.50 | -3.55% | 570,345 |
| Dec 10, 2025 | 39.98 | 40.06 | 38.00 | 38.88 | 38.88 | -2.95% | 827,283 |
| Dec 9, 2025 | 41.00 | 41.00 | 39.96 | 40.06 | 40.06 | -1.04% | 300,546 |
| Dec 8, 2025 | 40.96 | 41.00 | 40.26 | 40.48 | 40.48 | -0.10% | 525,290 |
| Dec 5, 2025 | 40.72 | 41.18 | 39.64 | 40.52 | 40.52 | -3.48% | 1,094,850 |
| 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 |