MLP Saglik Hizmetleri A.S. (IST:MPARK)
Turkey
· Delayed Price · Currency is TRY 326.00
+3.25 (1.01%)
Dec 5, 2025, 6:08 PM GMT+3
IST:MPARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 338.00 | 341.00 | 333.75 | 335.25 | 335.25 | -0.81% | 508,027 |
| Oct 14, 2025 | 334.00 | 349.00 | 333.50 | 338.00 | 338.00 | 1.27% | 930,673 |
| Oct 13, 2025 | 337.25 | 342.75 | 333.25 | 333.75 | 333.75 | -3.54% | 570,300 |
| Oct 10, 2025 | 352.50 | 353.25 | 345.00 | 346.00 | 346.00 | -1.49% | 359,495 |
| Oct 9, 2025 | 347.25 | 352.75 | 345.25 | 351.25 | 351.25 | 2.48% | 551,887 |
| Oct 8, 2025 | 337.75 | 344.50 | 336.00 | 342.75 | 342.75 | 1.56% | 472,334 |
| Oct 7, 2025 | 328.50 | 339.50 | 325.75 | 337.50 | 337.50 | 2.74% | 667,995 |
| Oct 6, 2025 | 326.00 | 335.00 | 326.00 | 328.50 | 328.50 | 0.84% | 384,601 |
| Oct 3, 2025 | 339.75 | 340.75 | 325.25 | 325.75 | 325.75 | -4.12% | 847,007 |
| Oct 2, 2025 | 332.00 | 341.50 | 331.00 | 339.75 | 339.75 | 2.72% | 1,242,944 |
| Oct 1, 2025 | 332.00 | 336.00 | 323.25 | 330.75 | 330.75 | -0.38% | 912,675 |
| Sep 30, 2025 | 340.00 | 341.00 | 323.00 | 332.00 | 332.00 | -3.70% | 2,374,163 |
| Sep 29, 2025 | 352.25 | 356.00 | 344.50 | 344.75 | 344.75 | -1.99% | 1,004,571 |
| Sep 26, 2025 | 353.25 | 354.75 | 351.25 | 351.75 | 351.75 | -0.50% | 488,384 |
| Sep 25, 2025 | 358.75 | 361.25 | 352.50 | 353.50 | 353.50 | -1.26% | 493,047 |
| Sep 24, 2025 | 355.25 | 359.25 | 352.00 | 358.00 | 358.00 | 0.77% | 550,677 |
| Sep 23, 2025 | 356.50 | 356.50 | 352.00 | 355.25 | 355.25 | -0.35% | 658,020 |
| Sep 22, 2025 | 358.00 | 360.50 | 354.00 | 356.50 | 356.50 | 1.93% | 955,608 |
| Sep 19, 2025 | 357.00 | 360.75 | 349.75 | 349.75 | 349.75 | -1.55% | 937,628 |
| Sep 18, 2025 | 366.75 | 368.25 | 353.00 | 355.25 | 355.25 | -3.07% | 696,692 |
| Sep 17, 2025 | 372.50 | 374.50 | 363.75 | 366.50 | 366.50 | -0.74% | 749,456 |
| Sep 16, 2025 | 361.75 | 374.00 | 360.25 | 369.25 | 369.25 | 2.43% | 1,212,091 |
| Sep 15, 2025 | 349.50 | 365.50 | 345.75 | 360.50 | 360.50 | 3.44% | 1,752,485 |
| Sep 12, 2025 | 343.00 | 353.00 | 341.75 | 348.50 | 348.50 | 0.72% | 793,320 |
| Sep 11, 2025 | 347.25 | 352.00 | 343.75 | 346.00 | 346.00 | -1.14% | 694,685 |
| Sep 10, 2025 | 342.00 | 350.75 | 335.75 | 350.00 | 350.00 | 3.47% | 1,207,257 |
| Sep 9, 2025 | 349.50 | 350.75 | 334.50 | 338.25 | 338.25 | -3.22% | 1,141,435 |
| Sep 8, 2025 | 352.00 | 356.50 | 347.25 | 349.50 | 349.50 | -2.10% | 925,147 |
| Sep 5, 2025 | 362.50 | 363.00 | 355.50 | 357.00 | 357.00 | -1.04% | 434,414 |
| Sep 4, 2025 | 351.50 | 360.75 | 350.00 | 360.75 | 360.75 | 3.07% | 915,054 |
| Sep 3, 2025 | 353.50 | 357.00 | 347.75 | 350.00 | 350.00 | -0.99% | 842,191 |
| Sep 2, 2025 | 360.00 | 368.00 | 348.75 | 353.50 | 353.50 | -2.15% | 1,378,310 |
| Sep 1, 2025 | 358.00 | 364.25 | 357.50 | 361.25 | 361.25 | 1.05% | 819,579 |
| Aug 29, 2025 | 357.25 | 363.00 | 354.50 | 357.50 | 357.50 | 0.28% | 622,075 |
| Aug 28, 2025 | 361.00 | 362.75 | 354.25 | 356.50 | 356.50 | -0.70% | 1,053,828 |
| Aug 27, 2025 | 370.50 | 370.75 | 359.00 | 359.00 | 359.00 | -3.10% | 1,198,769 |
| Aug 26, 2025 | 371.75 | 373.75 | 366.50 | 370.50 | 370.50 | -0.07% | 870,418 |
| Aug 25, 2025 | 372.75 | 374.50 | 369.00 | 370.75 | 370.75 | -0.34% | 847,050 |
| Aug 22, 2025 | 377.00 | 377.25 | 368.50 | 372.00 | 372.00 | -1.00% | 531,342 |
| Aug 21, 2025 | 373.50 | 379.50 | 372.25 | 375.75 | 375.75 | 0.74% | 523,887 |
| Aug 20, 2025 | 369.50 | 375.00 | 367.25 | 373.00 | 373.00 | 0.95% | 753,272 |
| Aug 19, 2025 | 375.00 | 376.75 | 367.50 | 369.50 | 369.50 | -1.47% | 579,561 |
| Aug 18, 2025 | 368.50 | 375.75 | 368.00 | 375.00 | 375.00 | 1.76% | 562,275 |
| Aug 15, 2025 | 368.75 | 371.75 | 364.50 | 368.50 | 368.50 | - | 507,621 |
| Aug 14, 2025 | 369.00 | 373.00 | 366.25 | 368.50 | 368.50 | -0.41% | 784,666 |
| Aug 13, 2025 | 371.25 | 372.50 | 366.75 | 370.00 | 370.00 | 0.07% | 585,517 |
| Aug 12, 2025 | 371.75 | 375.25 | 366.25 | 369.75 | 369.75 | -0.20% | 844,654 |
| Aug 11, 2025 | 362.75 | 371.75 | 361.75 | 370.50 | 370.50 | 2.56% | 923,326 |
| Aug 8, 2025 | 359.50 | 363.00 | 357.00 | 361.25 | 361.25 | 0.91% | 837,378 |
| Aug 7, 2025 | 358.00 | 369.50 | 356.50 | 358.00 | 358.00 | 0.85% | 1,764,506 |
| Aug 6, 2025 | 369.00 | 372.50 | 355.00 | 355.00 | 355.00 | -3.60% | 2,235,746 |
| Aug 5, 2025 | 365.00 | 379.00 | 364.50 | 368.25 | 368.25 | 1.38% | 1,935,741 |
| Aug 4, 2025 | 381.00 | 384.75 | 348.50 | 363.25 | 363.25 | -4.66% | 5,707,221 |
| Aug 1, 2025 | 350.50 | 392.25 | 350.00 | 381.00 | 381.00 | -0.59% | 3,457,754 |
| Jul 31, 2025 | 376.25 | 388.75 | 376.00 | 383.25 | 383.25 | 2.20% | 597,658 |
| Jul 30, 2025 | 382.50 | 383.00 | 372.50 | 375.00 | 375.00 | -1.38% | 429,130 |
| Jul 29, 2025 | 376.25 | 385.00 | 376.25 | 380.25 | 380.25 | 1.06% | 767,271 |
| Jul 28, 2025 | 381.50 | 386.00 | 375.00 | 376.25 | 376.25 | -0.20% | 471,897 |
| Jul 25, 2025 | 361.25 | 381.00 | 361.25 | 377.00 | 377.00 | 3.86% | 751,405 |
| Jul 24, 2025 | 361.00 | 368.00 | 359.75 | 363.00 | 363.00 | 0.55% | 420,946 |
| Jul 23, 2025 | 365.25 | 365.75 | 357.50 | 361.00 | 361.00 | -0.41% | 249,285 |
| Jul 22, 2025 | 358.50 | 365.00 | 358.50 | 362.50 | 362.50 | -0.55% | 190,114 |
| Jul 21, 2025 | 360.00 | 369.00 | 359.75 | 364.50 | 364.50 | 0.14% | 470,323 |
| Jul 18, 2025 | 366.50 | 368.25 | 361.25 | 364.00 | 364.00 | -1.29% | 201,109 |