MLP Saglik Hizmetleri A.S. (IST:MPARK)
Turkey
· Delayed Price · Currency is TRY 414.50
-7.50 (-1.78%)
At close: Mar 6, 2026
IST:MPARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 421.75 | 431.00 | 414.50 | 414.50 | 414.50 | -1.78% | 514,168 |
| Mar 5, 2026 | 422.50 | 431.75 | 420.00 | 422.00 | 422.00 | 0.60% | 486,226 |
| Mar 4, 2026 | 428.00 | 434.50 | 419.50 | 419.50 | 419.50 | -2.44% | 541,299 |
| Mar 3, 2026 | 436.75 | 448.50 | 424.00 | 430.00 | 430.00 | -1.55% | 605,839 |
| Mar 2, 2026 | 405.00 | 443.75 | 405.00 | 436.75 | 436.75 | -0.06% | 866,274 |
| Feb 27, 2026 | 454.00 | 456.00 | 436.75 | 437.00 | 437.00 | -3.53% | 514,982 |
| Feb 26, 2026 | 464.00 | 464.25 | 446.75 | 453.00 | 453.00 | -2.37% | 731,596 |
| Feb 25, 2026 | 473.50 | 475.75 | 463.00 | 464.00 | 464.00 | -1.90% | 543,863 |
| Feb 24, 2026 | 467.75 | 473.75 | 463.25 | 473.00 | 473.00 | 1.07% | 422,555 |
| Feb 23, 2026 | 469.50 | 474.00 | 461.50 | 468.00 | 468.00 | -0.11% | 475,362 |
| Feb 20, 2026 | 465.00 | 469.75 | 458.00 | 468.50 | 468.50 | 1.85% | 516,368 |
| Feb 19, 2026 | 464.50 | 471.25 | 453.75 | 460.00 | 460.00 | -0.86% | 820,847 |
| Feb 18, 2026 | 465.00 | 471.00 | 458.50 | 464.00 | 464.00 | -0.05% | 668,334 |
| Feb 17, 2026 | 474.50 | 474.75 | 462.00 | 464.25 | 464.25 | -2.16% | 413,437 |
| Feb 16, 2026 | 479.00 | 482.50 | 470.75 | 474.50 | 474.50 | -0.84% | 446,033 |
| Feb 13, 2026 | 473.75 | 481.50 | 470.00 | 478.50 | 478.50 | 1.00% | 346,259 |
| Feb 12, 2026 | 463.25 | 477.50 | 463.25 | 473.75 | 473.75 | 2.27% | 619,641 |
| Feb 11, 2026 | 461.50 | 466.75 | 457.25 | 463.25 | 463.25 | -0.48% | 511,497 |
| Feb 10, 2026 | 459.00 | 473.00 | 457.00 | 465.50 | 465.50 | 1.47% | 822,892 |
| Feb 9, 2026 | 457.50 | 459.75 | 452.00 | 458.75 | 458.75 | 1.16% | 807,045 |
| Feb 6, 2026 | 447.00 | 453.50 | 442.25 | 453.50 | 453.50 | 0.50% | 869,967 |
| Feb 5, 2026 | 441.00 | 456.50 | 438.00 | 451.25 | 451.25 | 2.32% | 1,250,176 |
| Feb 4, 2026 | 454.00 | 457.00 | 437.75 | 441.00 | 441.00 | -2.33% | 994,798 |
| Feb 3, 2026 | 450.00 | 466.25 | 450.00 | 451.50 | 451.50 | 0.78% | 1,559,596 |
| Feb 2, 2026 | 471.75 | 471.75 | 438.50 | 448.00 | 448.00 | -5.08% | 1,112,394 |
| Jan 30, 2026 | 462.50 | 473.00 | 457.25 | 472.00 | 472.00 | 2.05% | 1,440,943 |
| Jan 29, 2026 | 470.50 | 481.00 | 460.00 | 462.50 | 462.50 | -1.65% | 1,209,883 |
| Jan 28, 2026 | 448.75 | 471.00 | 446.25 | 470.25 | 470.25 | 5.08% | 990,952 |
| Jan 27, 2026 | 440.50 | 450.50 | 438.75 | 447.50 | 447.50 | 1.70% | 623,720 |
| Jan 26, 2026 | 431.75 | 446.75 | 427.50 | 440.00 | 440.00 | 1.91% | 745,427 |
| Jan 23, 2026 | 430.00 | 440.00 | 427.75 | 431.75 | 431.75 | 0.41% | 775,884 |
| Jan 22, 2026 | 423.75 | 431.75 | 423.75 | 430.00 | 430.00 | 1.47% | 480,917 |
| Jan 21, 2026 | 431.00 | 431.25 | 418.00 | 423.75 | 423.75 | -1.74% | 650,539 |
| Jan 20, 2026 | 434.00 | 436.75 | 425.50 | 431.25 | 431.25 | -0.63% | 1,127,474 |
| Jan 19, 2026 | 441.00 | 443.00 | 427.75 | 434.00 | 434.00 | 0.99% | 935,903 |
| Jan 16, 2026 | 410.00 | 435.75 | 407.50 | 429.75 | 429.75 | 4.82% | 1,228,069 |
| Jan 15, 2026 | 405.75 | 412.00 | 401.50 | 410.00 | 410.00 | 1.05% | 776,201 |
| Jan 14, 2026 | 405.00 | 406.00 | 399.00 | 405.75 | 405.75 | 0.25% | 731,879 |
| Jan 13, 2026 | 395.00 | 408.00 | 391.25 | 404.75 | 404.75 | 2.15% | 821,537 |
| Jan 12, 2026 | 400.00 | 402.00 | 393.00 | 396.25 | 396.25 | -0.63% | 823,579 |
| Jan 9, 2026 | 393.25 | 400.50 | 389.75 | 398.75 | 398.75 | 0.82% | 973,646 |
| Jan 8, 2026 | 396.25 | 396.25 | 385.25 | 395.50 | 395.50 | -0.19% | 428,332 |
| Jan 7, 2026 | 396.75 | 399.75 | 390.75 | 396.25 | 396.25 | 0.57% | 659,555 |
| Jan 6, 2026 | 389.50 | 396.00 | 387.75 | 394.00 | 394.00 | 1.42% | 521,235 |
| Jan 5, 2026 | 382.50 | 389.75 | 377.75 | 388.50 | 388.50 | 1.70% | 633,283 |
| Jan 2, 2026 | 380.50 | 385.75 | 374.75 | 382.00 | 382.00 | 0.39% | 837,346 |
| Dec 31, 2025 | 371.75 | 380.50 | 371.00 | 380.50 | 380.50 | 2.28% | 1,190,420 |
| Dec 30, 2025 | 373.00 | 376.75 | 367.50 | 372.00 | 372.00 | -0.20% | 492,392 |
| Dec 29, 2025 | 380.00 | 381.25 | 370.00 | 372.75 | 372.75 | -1.65% | 640,371 |
| Dec 26, 2025 | 380.25 | 382.00 | 374.00 | 379.00 | 379.00 | 0.07% | 655,932 |
| Dec 25, 2025 | 374.50 | 379.75 | 372.00 | 378.75 | 378.75 | 1.54% | 360,426 |
| Dec 24, 2025 | 374.00 | 376.50 | 369.50 | 373.00 | 373.00 | 1.77% | 634,294 |
| Dec 23, 2025 | 370.00 | 374.00 | 365.00 | 366.50 | 366.50 | 0.21% | 578,003 |
| Dec 22, 2025 | 374.50 | 374.50 | 362.00 | 365.75 | 365.75 | -2.47% | 459,562 |
| Dec 19, 2025 | 369.75 | 375.00 | 365.00 | 375.00 | 375.00 | 1.76% | 1,305,461 |
| Dec 18, 2025 | 363.25 | 370.50 | 361.75 | 368.50 | 368.50 | 2.15% | 720,223 |
| Dec 17, 2025 | 359.00 | 362.25 | 356.00 | 360.75 | 360.75 | 0.21% | 332,180 |
| Dec 16, 2025 | 363.50 | 363.50 | 353.25 | 360.00 | 360.00 | -0.96% | 674,965 |
| Dec 15, 2025 | 360.25 | 363.50 | 354.00 | 363.50 | 363.50 | 0.97% | 742,151 |
| Dec 12, 2025 | 350.00 | 360.00 | 349.50 | 360.00 | 360.00 | 2.86% | 596,200 |
| Dec 11, 2025 | 345.00 | 352.75 | 342.75 | 350.00 | 350.00 | 2.79% | 1,620,368 |
| Dec 10, 2025 | 345.00 | 349.75 | 337.75 | 340.50 | 340.50 | -0.44% | 891,695 |
| Dec 9, 2025 | 334.00 | 349.25 | 332.25 | 342.00 | 342.00 | 2.78% | 1,010,214 |
| Dec 8, 2025 | 326.00 | 334.25 | 325.25 | 332.75 | 332.75 | 2.07% | 552,867 |
| Dec 5, 2025 | 322.75 | 326.50 | 321.00 | 326.00 | 326.00 | 1.01% | 298,203 |
| Dec 4, 2025 | 320.75 | 329.25 | 320.75 | 322.75 | 322.75 | 0.62% | 708,940 |
| Dec 3, 2025 | 325.50 | 328.00 | 317.75 | 320.75 | 320.75 | -1.31% | 612,999 |
| Dec 2, 2025 | 324.25 | 328.00 | 324.00 | 325.00 | 325.00 | 0.23% | 412,164 |
| Dec 1, 2025 | 329.75 | 329.75 | 322.75 | 324.25 | 324.25 | -1.74% | 696,141 |
| Nov 28, 2025 | 330.75 | 330.75 | 326.00 | 330.00 | 330.00 | -0.23% | 394,289 |
| Nov 27, 2025 | 328.50 | 334.75 | 328.50 | 330.75 | 330.75 | 0.84% | 481,121 |
| Nov 26, 2025 | 322.00 | 333.25 | 320.50 | 328.00 | 328.00 | 1.86% | 991,472 |
| Nov 25, 2025 | 319.75 | 323.75 | 316.75 | 322.00 | 322.00 | - | 590,269 |
| Nov 24, 2025 | 318.00 | 323.25 | 315.75 | 322.00 | 322.00 | 0.94% | 798,251 |
| Nov 21, 2025 | 315.00 | 319.00 | 311.25 | 319.00 | 319.00 | 1.27% | 717,092 |
| Nov 20, 2025 | 317.00 | 318.50 | 310.00 | 315.00 | 315.00 | 0.08% | 983,136 |
| Nov 19, 2025 | 308.25 | 315.25 | 307.75 | 314.75 | 314.75 | 2.19% | 1,028,239 |
| Nov 18, 2025 | 311.00 | 311.00 | 304.00 | 308.00 | 308.00 | -0.96% | 1,334,461 |
| Nov 17, 2025 | 314.00 | 316.75 | 309.00 | 311.00 | 311.00 | - | 939,513 |
| Nov 14, 2025 | 323.50 | 323.75 | 307.50 | 311.00 | 311.00 | -3.42% | 1,166,740 |
| Nov 13, 2025 | 330.00 | 332.00 | 321.25 | 322.00 | 322.00 | -2.28% | 1,333,247 |
| Nov 12, 2025 | 332.00 | 335.00 | 326.75 | 329.50 | 329.50 | -0.68% | 480,860 |
| Nov 11, 2025 | 340.25 | 340.50 | 325.00 | 331.75 | 331.75 | -2.43% | 756,474 |
| Nov 10, 2025 | 342.50 | 344.50 | 337.25 | 340.00 | 340.00 | -0.58% | 484,739 |
| Nov 7, 2025 | 343.50 | 348.50 | 340.50 | 342.00 | 342.00 | -0.44% | 738,118 |
| Nov 6, 2025 | 342.50 | 363.25 | 341.25 | 343.50 | 343.50 | 0.29% | 1,242,263 |
| Nov 5, 2025 | 334.75 | 342.75 | 318.25 | 342.50 | 342.50 | 2.70% | 766,289 |
| Nov 4, 2025 | 343.00 | 343.25 | 333.00 | 333.50 | 333.50 | -1.91% | 411,535 |
| Nov 3, 2025 | 338.00 | 343.00 | 335.50 | 340.00 | 340.00 | 1.19% | 652,899 |
| Oct 31, 2025 | 329.00 | 336.00 | 327.75 | 336.00 | 336.00 | 2.13% | 515,097 |
| Oct 30, 2025 | 332.00 | 335.00 | 327.00 | 329.00 | 329.00 | -0.90% | 477,821 |
| Oct 28, 2025 | 334.25 | 334.50 | 331.00 | 332.00 | 332.00 | -0.75% | 143,242 |
| Oct 27, 2025 | 332.50 | 335.00 | 329.50 | 334.50 | 334.50 | 0.68% | 472,107 |
| Oct 24, 2025 | 325.25 | 340.25 | 324.75 | 332.25 | 332.25 | 2.23% | 1,091,853 |
| Oct 23, 2025 | 326.50 | 328.50 | 322.50 | 325.00 | 325.00 | -0.15% | 716,544 |
| Oct 22, 2025 | 326.00 | 331.00 | 325.00 | 325.50 | 325.50 | 0.39% | 988,627 |
| Oct 21, 2025 | 329.00 | 331.00 | 321.50 | 324.25 | 324.25 | -1.29% | 878,734 |
| Oct 20, 2025 | 327.50 | 332.25 | 321.25 | 328.50 | 328.50 | 1.08% | 711,797 |
| Oct 17, 2025 | 332.75 | 333.00 | 320.00 | 325.00 | 325.00 | -2.33% | 707,405 |
| Oct 16, 2025 | 336.00 | 337.25 | 331.00 | 332.75 | 332.75 | -0.75% | 272,686 |