MLP Saglik Hizmetleri A.S. (IST:MPARK)
Turkey
· Delayed Price · Currency is TRY 432.50
-0.50 (-0.12%)
Apr 29, 2026, 11:05 AM GMT+3
IST:MPARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 449.00 | 449.50 | 430.25 | 433.00 | 433.00 | -3.46% | 1,500,645 |
| Apr 27, 2026 | 447.00 | 448.50 | 440.75 | 448.50 | 448.50 | 0.34% | 685,159 |
| Apr 24, 2026 | 463.00 | 463.25 | 440.00 | 447.00 | 447.00 | -3.46% | 787,971 |
| Apr 22, 2026 | 466.25 | 468.00 | 455.00 | 463.00 | 463.00 | -0.64% | 352,795 |
| Apr 21, 2026 | 465.50 | 476.00 | 462.25 | 466.00 | 466.00 | 0.11% | 421,414 |
| Apr 20, 2026 | 474.25 | 477.75 | 461.75 | 465.50 | 465.50 | -2.82% | 574,555 |
| Apr 17, 2026 | 458.00 | 479.00 | 454.75 | 479.00 | 479.00 | 4.93% | 375,018 |
| Apr 16, 2026 | 474.00 | 480.00 | 455.75 | 456.50 | 456.50 | -3.69% | 394,831 |
| Apr 15, 2026 | 460.25 | 475.75 | 457.00 | 474.00 | 474.00 | 3.04% | 440,166 |
| Apr 14, 2026 | 455.00 | 464.75 | 450.25 | 460.00 | 460.00 | 1.10% | 635,125 |
| Apr 13, 2026 | 441.00 | 455.00 | 438.25 | 455.00 | 455.00 | 2.71% | 731,902 |
| Apr 10, 2026 | 440.75 | 448.25 | 439.75 | 443.00 | 443.00 | 0.57% | 412,265 |
| Apr 9, 2026 | 437.00 | 442.50 | 432.50 | 440.50 | 440.50 | 1.03% | 516,768 |
| Apr 8, 2026 | 419.50 | 436.75 | 419.50 | 436.00 | 436.00 | 5.95% | 813,933 |
| Apr 7, 2026 | 418.00 | 419.00 | 407.75 | 411.50 | 411.50 | -1.56% | 499,053 |
| Apr 6, 2026 | 409.25 | 420.25 | 409.00 | 418.00 | 418.00 | 2.45% | 399,295 |
| Apr 3, 2026 | 417.00 | 417.25 | 407.50 | 408.00 | 408.00 | -2.16% | 800,623 |
| Apr 2, 2026 | 410.00 | 417.50 | 408.25 | 417.00 | 417.00 | 0.48% | 516,106 |
| Apr 1, 2026 | 430.00 | 434.25 | 414.75 | 415.00 | 415.00 | -2.47% | 641,018 |
| Mar 31, 2026 | 424.00 | 426.00 | 420.00 | 425.50 | 425.50 | 0.71% | 495,952 |
| Mar 30, 2026 | 420.50 | 430.00 | 415.50 | 422.50 | 422.50 | 0.60% | 470,295 |
| Mar 27, 2026 | 423.50 | 429.75 | 417.00 | 420.00 | 420.00 | -0.71% | 548,247 |
| Mar 26, 2026 | 420.00 | 425.50 | 418.50 | 423.00 | 423.00 | 0.71% | 464,630 |
| Mar 25, 2026 | 427.50 | 436.50 | 420.00 | 420.00 | 420.00 | -1.35% | 539,878 |
| Mar 24, 2026 | 437.00 | 437.00 | 425.50 | 425.75 | 425.75 | -2.57% | 387,152 |
| Mar 23, 2026 | 426.00 | 439.50 | 418.00 | 437.00 | 437.00 | 1.63% | 723,203 |
| Mar 19, 2026 | 429.00 | 434.75 | 424.00 | 430.00 | 430.00 | 0.23% | 609,086 |
| Mar 18, 2026 | 440.00 | 447.50 | 427.25 | 429.00 | 429.00 | -0.92% | 625,400 |
| Mar 17, 2026 | 440.50 | 444.75 | 431.00 | 433.00 | 433.00 | -1.59% | 467,572 |
| Mar 16, 2026 | 431.00 | 442.50 | 427.00 | 440.00 | 440.00 | 2.56% | 644,255 |
| Mar 13, 2026 | 439.25 | 439.25 | 427.25 | 429.00 | 429.00 | -2.28% | 465,286 |
| Mar 12, 2026 | 436.75 | 449.50 | 427.75 | 439.00 | 439.00 | 0.52% | 752,694 |
| Mar 11, 2026 | 445.25 | 445.25 | 428.75 | 436.75 | 436.75 | -1.91% | 334,516 |
| Mar 10, 2026 | 425.00 | 445.25 | 422.00 | 445.25 | 445.25 | 7.16% | 616,441 |
| Mar 9, 2026 | 410.00 | 417.50 | 394.25 | 415.50 | 415.50 | 0.24% | 996,135 |
| 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 |