Skip to main content
Marti Otel Isletmeleri A.S. (IST:MARTI)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.370
-0.020 (-1.44%)
Last updated: Mar 6, 2026, 4:16 PM GMT+3

IST:MARTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.391.411.351.37--1.44%24,425,219
Mar 5, 20261.381.421.371.391.390.72%78,891,640
Mar 4, 20261.371.401.351.381.381.47%80,520,820
Mar 3, 20261.351.391.341.361.36-53,490,390
Mar 2, 20261.311.391.311.361.36-4.23%61,711,880
Feb 27, 20261.401.451.381.421.42-1.39%112,336,622
Feb 26, 20261.571.581.441.441.44-41.94%111,562,600
Feb 25, 20262.632.632.472.481.59-4.98%28,437,090
Feb 24, 20262.632.662.592.611.68-0.38%20,582,420
Feb 23, 20262.722.732.622.621.68-2.96%18,479,970
Feb 20, 20262.672.702.632.701.730.75%25,000,320
Feb 19, 20262.912.912.662.681.72-8.22%36,787,680
Feb 18, 20263.013.042.922.921.87-2.67%22,475,510
Feb 17, 20263.053.052.973.001.93-1.32%16,389,710
Feb 16, 20262.953.072.943.041.953.75%27,147,240
Feb 13, 20263.013.022.932.931.88-2.01%21,196,950
Feb 12, 20262.933.052.922.991.922.75%53,342,870
Feb 11, 20262.882.932.872.911.871.04%33,852,630
Feb 10, 20262.882.932.842.881.850.70%45,823,340
Feb 9, 20262.762.862.762.861.844.38%20,002,160
Feb 6, 20262.742.762.702.741.76-0.36%21,187,810
Feb 5, 20262.832.842.752.751.77-2.83%19,414,460
Feb 4, 20262.892.932.832.831.82-1.74%22,434,180
Feb 3, 20262.892.932.872.881.850.35%19,028,110
Feb 2, 20262.842.932.812.871.840.70%39,726,260
Jan 30, 20262.792.912.792.851.831.79%51,957,270
Jan 29, 20262.802.852.782.801.800.36%32,852,370
Jan 28, 20262.792.842.772.791.79-0.36%30,211,860
Jan 27, 20262.882.902.762.801.80-2.44%39,531,230
Jan 26, 20262.702.972.672.871.846.30%93,004,750
Jan 23, 20262.722.732.672.701.73-13,695,140
Jan 22, 20262.652.722.652.701.732.27%14,856,180
Jan 21, 20262.632.652.612.641.690.38%15,901,030
Jan 20, 20262.712.712.622.631.69-3.31%26,307,730
Jan 19, 20262.752.792.702.721.75-0.37%27,844,200
Jan 16, 20262.712.742.682.731.750.74%12,837,660
Jan 15, 20262.732.752.692.711.74-0.73%20,959,920
Jan 14, 20262.732.772.712.731.750.37%24,436,560
Jan 13, 20262.782.782.712.721.75-1.45%14,724,610
Jan 12, 20262.742.802.692.761.771.10%29,185,650
Jan 9, 20262.722.762.662.731.751.11%17,502,740
Jan 8, 20262.722.722.652.701.73-0.74%9,313,342
Jan 7, 20262.752.812.712.721.75-0.73%17,244,810
Jan 6, 20262.732.762.712.741.760.37%10,785,310
Jan 5, 20262.782.842.732.731.75-1.44%32,977,980
Jan 2, 20262.692.772.682.771.783.36%24,063,710
Dec 31, 20252.632.712.632.681.722.29%12,249,560
Dec 30, 20252.612.652.542.621.680.77%9,114,132
Dec 29, 20252.672.682.592.601.67-2.26%10,666,860
Dec 26, 20252.702.722.642.661.71-1.12%15,039,210
Dec 25, 20252.612.712.602.691.733.46%9,313,039
Dec 24, 20252.672.682.572.601.67-2.26%16,303,840
Dec 23, 20252.692.692.652.661.71-1.12%12,810,140
Dec 22, 20252.732.742.672.691.73-0.74%12,229,840
Dec 19, 20252.692.722.662.711.741.12%9,351,829
Dec 18, 20252.722.732.672.681.72-1.11%9,839,194
Dec 17, 20252.752.762.702.711.74-0.73%10,890,210
Dec 16, 20252.782.792.722.731.75-1.44%6,678,986
Dec 15, 20252.762.782.752.771.780.73%7,358,846
Dec 12, 20252.762.802.742.751.77-12,024,260
Dec 11, 20252.802.852.752.751.77-1.43%37,147,200
Dec 10, 20252.822.862.792.791.79-0.71%10,090,010
Dec 9, 20252.832.842.792.811.80-7,552,674
Dec 8, 20252.832.862.802.811.800.36%13,841,450
Dec 5, 20252.772.852.752.801.801.45%14,546,820
Dec 4, 20252.822.832.752.761.77-1.43%9,043,612
Dec 3, 20252.882.882.802.801.80-1.41%9,559,822
Dec 2, 20252.923.062.842.841.82-1.73%7,778,238
Dec 1, 20252.782.892.772.891.864.33%10,277,930
Nov 28, 20252.782.842.752.771.78-0.36%9,881,908
Nov 27, 20252.812.842.762.781.78-0.71%23,471,900
Nov 26, 20252.902.912.802.801.80-3.45%13,198,940
Nov 25, 20253.023.022.892.901.86-3.97%16,541,270
Nov 24, 20253.003.052.953.021.94-2.89%27,952,860
Nov 21, 20253.093.123.083.112.000.65%27,282,620
Nov 20, 20253.113.173.083.091.98-1.59%33,432,100
Nov 19, 20253.143.203.123.142.020.32%14,625,510
Nov 18, 20253.163.203.103.132.01-0.95%12,620,250
Nov 17, 20253.093.213.093.162.032.93%11,483,330
Nov 14, 20253.103.113.023.071.97-0.97%14,494,790
Nov 13, 20253.133.153.063.101.99-0.32%18,955,860
Nov 12, 20253.133.213.113.112.00-0.64%16,373,390
Nov 11, 20253.333.333.083.132.01-5.72%31,474,520
Nov 10, 20253.413.453.313.322.13-1.78%18,376,130
Nov 7, 20253.483.483.353.382.17-2.31%17,755,410
Nov 6, 20253.523.553.453.462.22-1.14%22,002,950
Nov 5, 20253.553.573.473.502.25-1.41%26,511,790
Nov 4, 20253.633.643.533.552.28-2.20%16,140,250
Nov 3, 20253.553.673.543.632.332.83%26,498,040
Oct 31, 20253.593.603.493.532.27-1.94%27,043,540
Oct 30, 20253.413.683.403.602.317.46%76,331,730
Oct 28, 20253.393.413.343.352.15-0.59%11,098,250
Oct 27, 20253.273.393.263.372.163.06%46,011,250
Oct 24, 20253.183.283.163.272.103.48%31,900,680
Oct 23, 20253.183.223.163.162.03-0.63%20,147,470
Oct 22, 20253.143.213.113.182.041.92%47,086,960
Oct 21, 20253.133.163.073.122.000.32%14,682,390
Oct 20, 20253.033.132.983.112.002.98%19,986,620
Oct 17, 20253.093.092.933.021.94-2.27%27,728,220
Oct 16, 20253.193.243.083.091.98-3.13%28,869,350