Marti Otel Isletmeleri A.S. (IST:MARTI)
Turkey
· Delayed Price · Currency is TRY 2.800
-0.040 (-1.41%)
At close: Dec 3, 2025
IST:MARTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.77 | 2.85 | 2.75 | 2.80 | 2.80 | 1.45% | 14,546,820 |
| Dec 4, 2025 | 2.82 | 2.83 | 2.75 | 2.76 | 2.76 | -1.43% | 9,043,612 |
| Dec 3, 2025 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -1.41% | 9,559,822 |
| Dec 2, 2025 | 2.92 | 3.06 | 2.84 | 2.84 | 2.84 | -1.73% | 7,778,238 |
| Dec 1, 2025 | 2.78 | 2.89 | 2.77 | 2.89 | 2.89 | 4.33% | 10,277,933 |
| Nov 28, 2025 | 2.78 | 2.84 | 2.75 | 2.77 | 2.77 | -0.36% | 9,881,908 |
| Nov 27, 2025 | 2.81 | 2.84 | 2.76 | 2.78 | 2.78 | -0.71% | 23,471,900 |
| Nov 26, 2025 | 2.90 | 2.91 | 2.80 | 2.80 | 2.80 | -3.45% | 13,198,940 |
| Nov 25, 2025 | 3.02 | 3.02 | 2.89 | 2.90 | 2.90 | -3.97% | 16,541,272 |
| Nov 24, 2025 | 3.00 | 3.05 | 2.95 | 3.02 | 3.02 | -2.89% | 27,952,860 |
| Nov 21, 2025 | 3.09 | 3.12 | 3.08 | 3.11 | 3.11 | 0.65% | 27,282,620 |
| Nov 20, 2025 | 3.11 | 3.17 | 3.08 | 3.09 | 3.09 | -1.59% | 33,432,100 |
| Nov 19, 2025 | 3.14 | 3.20 | 3.12 | 3.14 | 3.14 | 0.32% | 14,625,510 |
| Nov 18, 2025 | 3.16 | 3.20 | 3.10 | 3.13 | 3.13 | -0.95% | 12,620,250 |
| Nov 17, 2025 | 3.09 | 3.21 | 3.09 | 3.16 | 3.16 | 2.93% | 11,483,330 |
| Nov 14, 2025 | 3.10 | 3.11 | 3.02 | 3.07 | 3.07 | -0.97% | 14,494,790 |
| Nov 13, 2025 | 3.13 | 3.15 | 3.06 | 3.10 | 3.10 | -0.32% | 18,955,860 |
| Nov 12, 2025 | 3.13 | 3.21 | 3.11 | 3.11 | 3.11 | -0.64% | 16,373,390 |
| Nov 11, 2025 | 3.33 | 3.33 | 3.08 | 3.13 | 3.13 | -5.72% | 31,474,520 |
| Nov 10, 2025 | 3.41 | 3.45 | 3.31 | 3.32 | 3.32 | -1.78% | 18,376,130 |
| Nov 7, 2025 | 3.48 | 3.48 | 3.35 | 3.38 | 3.38 | -2.31% | 17,755,410 |
| Nov 6, 2025 | 3.52 | 3.55 | 3.45 | 3.46 | 3.46 | -1.14% | 22,002,950 |
| Nov 5, 2025 | 3.55 | 3.57 | 3.47 | 3.50 | 3.50 | -1.41% | 26,511,790 |
| Nov 4, 2025 | 3.63 | 3.64 | 3.53 | 3.55 | 3.55 | -2.20% | 16,140,250 |
| Nov 3, 2025 | 3.55 | 3.67 | 3.54 | 3.63 | 3.63 | 2.83% | 26,498,040 |
| Oct 31, 2025 | 3.59 | 3.60 | 3.49 | 3.53 | 3.53 | -1.94% | 27,043,540 |
| Oct 30, 2025 | 3.41 | 3.68 | 3.40 | 3.60 | 3.60 | 7.46% | 76,331,730 |
| Oct 28, 2025 | 3.39 | 3.41 | 3.34 | 3.35 | 3.35 | -0.59% | 11,098,250 |
| Oct 27, 2025 | 3.27 | 3.39 | 3.26 | 3.37 | 3.37 | 3.06% | 46,011,250 |
| Oct 24, 2025 | 3.18 | 3.28 | 3.16 | 3.27 | 3.27 | 3.48% | 31,900,680 |
| Oct 23, 2025 | 3.18 | 3.22 | 3.16 | 3.16 | 3.16 | -0.63% | 20,147,470 |
| Oct 22, 2025 | 3.14 | 3.21 | 3.11 | 3.18 | 3.18 | 1.92% | 47,086,960 |
| Oct 21, 2025 | 3.13 | 3.16 | 3.07 | 3.12 | 3.12 | 0.32% | 14,682,390 |
| Oct 20, 2025 | 3.03 | 3.13 | 2.98 | 3.11 | 3.11 | 2.98% | 19,986,620 |
| Oct 17, 2025 | 3.09 | 3.09 | 2.93 | 3.02 | 3.02 | -2.27% | 27,728,220 |
| Oct 16, 2025 | 3.19 | 3.24 | 3.08 | 3.09 | 3.09 | -3.13% | 28,869,350 |
| Oct 15, 2025 | 3.13 | 3.21 | 3.12 | 3.19 | 3.19 | 2.57% | 23,207,530 |
| Oct 14, 2025 | 3.24 | 3.27 | 3.11 | 3.11 | 3.11 | -3.72% | 21,579,190 |
| Oct 13, 2025 | 3.31 | 3.34 | 3.23 | 3.23 | 3.23 | -4.15% | 24,861,800 |
| Oct 10, 2025 | 3.38 | 3.42 | 3.30 | 3.37 | 3.37 | - | 26,579,930 |
| Oct 9, 2025 | 3.37 | 3.45 | 3.36 | 3.37 | 3.37 | 0.60% | 19,749,750 |
| Oct 8, 2025 | 3.40 | 3.50 | 3.34 | 3.35 | 3.35 | -1.47% | 52,016,460 |
| Oct 7, 2025 | 3.47 | 3.52 | 3.39 | 3.40 | 3.40 | -1.73% | 20,648,940 |
| Oct 6, 2025 | 3.53 | 3.57 | 3.46 | 3.46 | 3.46 | -1.70% | 11,277,320 |
| Oct 3, 2025 | 3.57 | 3.59 | 3.49 | 3.52 | 3.52 | -1.12% | 23,134,810 |
| Oct 2, 2025 | 3.73 | 3.76 | 3.54 | 3.56 | 3.56 | -4.30% | 34,212,740 |
| Oct 1, 2025 | 3.76 | 3.77 | 3.63 | 3.72 | 3.72 | -0.80% | 23,929,860 |
| Sep 30, 2025 | 3.79 | 3.81 | 3.73 | 3.75 | 3.75 | -0.53% | 14,203,030 |
| Sep 29, 2025 | 3.85 | 3.89 | 3.76 | 3.77 | 3.77 | -2.08% | 11,341,590 |
| Sep 26, 2025 | 3.90 | 3.93 | 3.85 | 3.85 | 3.85 | -2.04% | 15,276,450 |
| Sep 25, 2025 | 3.99 | 4.08 | 3.91 | 3.93 | 3.93 | -0.51% | 24,504,390 |
| Sep 24, 2025 | 3.95 | 4.01 | 3.86 | 3.95 | 3.95 | 0.51% | 25,984,270 |
| Sep 23, 2025 | 4.04 | 4.05 | 3.92 | 3.93 | 3.93 | -3.20% | 23,158,820 |
| Sep 22, 2025 | 4.22 | 4.23 | 4.04 | 4.06 | 4.06 | -1.22% | 30,812,160 |
| Sep 19, 2025 | 4.18 | 4.24 | 4.06 | 4.11 | 4.11 | -1.67% | 31,569,160 |
| Sep 18, 2025 | 4.36 | 4.38 | 4.18 | 4.18 | 4.18 | -2.79% | 37,781,060 |
| Sep 17, 2025 | 4.13 | 4.34 | 4.12 | 4.30 | 4.30 | 4.37% | 46,557,900 |
| Sep 16, 2025 | 4.03 | 4.20 | 4.03 | 4.12 | 4.12 | 2.49% | 32,576,720 |
| Sep 15, 2025 | 3.66 | 4.02 | 3.66 | 4.02 | 4.02 | 9.84% | 31,590,980 |
| Sep 12, 2025 | 3.79 | 3.80 | 3.62 | 3.66 | 3.66 | -3.17% | 22,307,610 |
| Sep 11, 2025 | 3.92 | 3.99 | 3.77 | 3.78 | 3.78 | -3.32% | 21,185,320 |
| Sep 10, 2025 | 3.99 | 4.10 | 3.91 | 3.91 | 3.91 | -1.01% | 23,351,040 |
| Sep 9, 2025 | 4.05 | 4.08 | 3.95 | 3.95 | 3.95 | -1.50% | 21,350,090 |
| Sep 8, 2025 | 4.10 | 4.19 | 3.95 | 4.01 | 4.01 | -6.09% | 59,126,050 |
| Sep 5, 2025 | 4.55 | 4.62 | 4.27 | 4.27 | 4.27 | -5.53% | 52,692,150 |
| Sep 4, 2025 | 4.38 | 4.63 | 4.36 | 4.52 | 4.52 | 3.91% | 84,599,670 |
| Sep 3, 2025 | 4.12 | 4.40 | 4.07 | 4.35 | 4.35 | 5.33% | 76,481,860 |
| Sep 2, 2025 | 4.35 | 4.40 | 3.96 | 4.13 | 4.13 | -4.84% | 48,187,370 |
| Sep 1, 2025 | 4.33 | 4.42 | 4.27 | 4.34 | 4.34 | 1.40% | 52,424,440 |
| Aug 29, 2025 | 4.06 | 4.33 | 4.04 | 4.28 | 4.28 | 5.42% | 68,981,280 |
| Aug 28, 2025 | 3.99 | 4.16 | 3.99 | 4.06 | 4.06 | 2.27% | 43,222,970 |
| Aug 27, 2025 | 4.17 | 4.18 | 3.97 | 3.97 | 3.97 | -4.57% | 19,420,000 |
| Aug 26, 2025 | 4.13 | 4.32 | 4.08 | 4.16 | 4.16 | 0.73% | 44,807,940 |
| Aug 25, 2025 | 4.10 | 4.18 | 4.07 | 4.13 | 4.13 | 1.23% | 27,765,180 |
| Aug 22, 2025 | 4.15 | 4.19 | 4.07 | 4.08 | 4.08 | -1.45% | 21,130,330 |
| Aug 21, 2025 | 4.18 | 4.26 | 4.13 | 4.14 | 4.14 | -0.72% | 35,892,940 |
| Aug 20, 2025 | 4.23 | 4.24 | 4.16 | 4.17 | 4.17 | -1.42% | 29,903,280 |
| Aug 19, 2025 | 4.11 | 4.29 | 4.11 | 4.23 | 4.23 | 3.42% | 72,459,270 |
| Aug 18, 2025 | 4.11 | 4.15 | 4.05 | 4.09 | 4.09 | -0.24% | 26,770,870 |
| Aug 15, 2025 | 4.09 | 4.23 | 4.05 | 4.10 | 4.10 | 0.49% | 34,141,850 |
| Aug 14, 2025 | 4.32 | 4.34 | 4.05 | 4.08 | 4.08 | -5.34% | 43,431,890 |
| Aug 13, 2025 | 4.34 | 4.45 | 4.27 | 4.31 | 4.31 | - | 41,134,320 |
| Aug 12, 2025 | 4.59 | 4.76 | 4.25 | 4.31 | 4.31 | -3.15% | 87,568,240 |
| Aug 11, 2025 | 4.08 | 4.45 | 4.08 | 4.45 | 4.45 | 9.88% | 104,747,700 |
| Aug 8, 2025 | 4.15 | 4.24 | 4.05 | 4.05 | 4.05 | -2.88% | 56,222,620 |
| Aug 7, 2025 | 3.86 | 4.23 | 3.86 | 4.17 | 4.17 | 8.31% | 150,504,500 |
| Aug 6, 2025 | 3.91 | 3.98 | 3.85 | 3.85 | 3.85 | -1.03% | 29,896,550 |
| Aug 5, 2025 | 3.77 | 3.97 | 3.73 | 3.89 | 3.89 | 3.73% | 90,392,920 |
| Aug 4, 2025 | 3.75 | 3.86 | 3.73 | 3.75 | 3.75 | 0.27% | 42,016,530 |
| Aug 1, 2025 | 3.84 | 4.00 | 3.73 | 3.74 | 3.74 | -0.27% | 83,934,000 |
| Jul 31, 2025 | 3.43 | 3.75 | 3.43 | 3.75 | 3.75 | 9.97% | 91,766,220 |
| Jul 30, 2025 | 3.54 | 3.55 | 3.40 | 3.41 | 3.41 | -3.12% | 32,734,440 |
| Jul 29, 2025 | 3.61 | 3.64 | 3.51 | 3.52 | 3.52 | -2.49% | 40,468,540 |
| Jul 28, 2025 | 3.50 | 3.69 | 3.47 | 3.61 | 3.61 | 4.03% | 50,952,610 |
| Jul 25, 2025 | 3.45 | 3.53 | 3.44 | 3.47 | 3.47 | 0.58% | 51,035,330 |
| Jul 24, 2025 | 3.26 | 3.46 | 3.24 | 3.45 | 3.45 | 6.48% | 55,258,070 |
| Jul 23, 2025 | 3.41 | 3.41 | 3.24 | 3.24 | 3.24 | -4.42% | 29,671,610 |
| Jul 22, 2025 | 3.42 | 3.47 | 3.37 | 3.39 | 3.39 | -0.59% | 34,268,740 |
| Jul 21, 2025 | 3.36 | 3.50 | 3.35 | 3.41 | 3.41 | 2.40% | 42,564,640 |
| Jul 18, 2025 | 3.37 | 3.41 | 3.31 | 3.33 | 3.33 | -0.60% | 34,740,940 |