Skip to main content
Marmara Holding Anonim Sirketi (IST:MARMR)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.790
-0.090 (-3.12%)
Last updated: Apr 28, 2026, 3:23 PM GMT+3

IST:MARMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.892.922.752.752.75-4.51%115,066,200
Apr 27, 20262.842.972.822.882.881.41%156,424,500
Apr 24, 20262.822.912.812.842.840.71%170,684,766
Apr 22, 20263.003.062.812.822.82-5.37%207,419,200
Apr 21, 20263.063.122.972.982.98-2.61%234,686,100
Apr 20, 20263.153.253.053.063.06-2.86%263,563,300
Apr 17, 20262.963.202.953.153.157.14%520,611,266
Apr 16, 20262.973.042.932.942.94-0.34%270,327,456
Apr 15, 20262.963.072.902.952.950.34%186,931,035
Apr 14, 20262.873.002.872.942.943.16%190,936,900
Apr 13, 20262.972.982.852.852.85-4.04%174,997,400
Apr 10, 20262.853.042.842.972.974.21%315,332,400
Apr 9, 20262.893.012.832.852.85-1.04%269,498,900
Apr 8, 20263.093.142.862.882.88-2.04%322,299,400
Apr 7, 20263.023.302.872.942.94-4.85%611,886,000
Apr 6, 20262.893.092.883.093.099.96%396,511,900
Apr 3, 20262.572.812.512.812.819.77%399,834,100
Apr 2, 20262.562.722.472.562.563.23%558,483,100
Apr 1, 20262.292.482.282.482.489.73%169,192,200
Mar 31, 20262.302.302.222.262.26-0.88%69,350,630
Mar 30, 20262.282.322.232.282.280.44%73,119,570
Mar 27, 20262.402.412.272.272.27-3.81%111,847,000
Mar 26, 20262.332.502.322.362.360.85%205,583,000
Mar 25, 20262.402.442.322.342.34-1.27%107,102,500
Mar 24, 20262.432.442.352.372.37-2.47%124,457,300
Mar 23, 20262.502.502.272.432.43-3.57%204,968,000
Mar 19, 20262.542.682.502.522.523.28%239,707,800
Mar 18, 20262.232.442.222.442.449.91%157,803,500
Mar 17, 20262.162.262.162.222.222.78%126,700,300
Mar 16, 20262.242.252.152.162.16-3.14%66,708,460
Mar 13, 20262.332.342.222.232.23-4.29%158,850,800
Mar 12, 20262.362.402.312.332.33-2.51%73,535,560
Mar 11, 20262.402.462.342.392.39-79,331,180
Mar 10, 20262.382.402.332.392.393.91%77,587,650
Mar 9, 20262.302.362.252.302.30-1.71%62,056,420
Mar 6, 20262.422.432.332.342.34-3.31%68,673,800
Mar 5, 20262.472.562.412.422.42-2.42%158,835,100
Mar 4, 20262.302.512.292.482.488.30%298,909,500
Mar 3, 20262.322.392.282.292.29-2.14%111,422,900
Mar 2, 20262.252.362.232.342.34-4.49%149,089,900
Feb 27, 20262.612.622.432.452.45-5.41%131,959,300
Feb 26, 20262.592.682.512.592.590.78%219,919,600
Feb 25, 20262.672.682.542.572.57-3.75%201,774,200
Feb 24, 20262.742.752.642.672.67-2.55%124,967,400
Feb 23, 20262.762.872.732.742.74-158,853,300
Feb 20, 20262.702.842.672.742.744.98%257,016,400
Feb 19, 20262.872.902.592.612.61-8.74%196,614,700
Feb 18, 20262.893.052.802.862.86-0.69%395,059,800
Feb 17, 20262.922.932.822.882.88-1.37%152,171,100
Feb 16, 20262.923.022.862.922.920.34%285,752,000
Feb 13, 20263.073.142.892.912.91-3.96%324,429,500
Feb 12, 20262.763.032.753.033.039.78%604,169,500
Feb 11, 20262.902.942.762.762.76-4.83%206,676,300
Feb 10, 20263.023.102.852.902.90-3.65%348,656,400
Feb 9, 20263.093.162.963.013.01-2.27%224,763,300
Feb 6, 20263.173.263.063.083.08-2.53%221,811,600
Feb 5, 20263.083.333.003.163.161.94%511,295,500
Feb 4, 20263.263.452.993.103.10-1.27%739,084,100
Feb 3, 20262.953.142.863.143.149.79%502,282,000
Feb 2, 20262.572.862.502.862.8610.00%351,282,900
Jan 30, 20262.772.932.602.602.60-6.14%346,066,900
Jan 29, 20262.953.152.772.772.77-5.14%509,909,000
Jan 28, 20262.552.922.552.922.929.77%927,692,500
Jan 27, 20262.662.662.662.662.66-9.83%14,046,933
Jan 26, 20263.053.102.952.952.95-9.79%51,446,810
Jan 23, 20263.543.663.273.273.27-1.80%764,953,200
Jan 22, 20263.163.333.143.333.339.90%119,413,300
Jan 21, 20262.853.032.793.033.039.78%609,817,100
Jan 20, 20262.502.762.412.762.769.96%278,670,324
Jan 19, 20262.702.822.442.512.51-2.33%639,337,200
Jan 16, 20262.482.572.452.572.579.83%363,585,755
Jan 15, 20262.162.342.072.342.349.86%244,033,400
Jan 14, 20262.102.232.002.132.134.93%814,201,200
Jan 13, 20261.882.031.862.032.039.73%277,166,500
Jan 12, 20261.701.851.671.851.859.47%372,642,000
Jan 9, 20261.741.791.681.691.69-1.74%178,424,600
Jan 8, 20261.731.751.681.721.72-0.58%147,653,100
Jan 7, 20261.781.831.721.731.73-2.26%336,004,200
Jan 6, 20261.761.821.731.771.771.14%321,889,500
Jan 5, 20261.711.891.661.751.751.74%651,316,400
Jan 2, 20261.581.721.561.721.729.55%304,779,300
Dec 31, 20251.581.661.541.571.57-0.63%269,584,100
Dec 30, 20251.671.671.571.581.58-4.82%223,312,700
Dec 29, 20251.871.931.661.661.66-9.78%514,225,600
Dec 26, 20251.681.841.681.841.849.52%292,770,300
Dec 25, 20251.721.741.681.681.68-2.33%54,187,680
Dec 24, 20251.741.761.701.721.72-1.15%106,148,966
Dec 23, 20251.761.851.681.741.74-1.69%273,730,500
Dec 22, 20251.861.881.751.771.77-4.84%129,243,500
Dec 19, 20251.871.891.851.861.86-0.53%53,734,380
Dec 18, 20251.941.941.871.871.87-2.60%57,058,020
Dec 17, 20251.911.951.881.921.92-139,395,400
Dec 16, 20251.871.941.861.921.922.13%144,474,000
Dec 15, 20251.931.951.871.881.88-2.59%109,245,400
Dec 12, 20251.951.971.921.931.93-1.03%87,861,890
Dec 11, 20251.991.991.941.951.95-2.01%59,851,200
Dec 10, 20251.972.001.941.991.991.02%77,721,940
Dec 9, 20252.012.041.961.971.97-1.99%202,974,700
Dec 8, 20252.012.072.002.012.010.50%234,146,100
Dec 5, 20252.052.072.002.002.00-1.96%160,437,100